Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
-135.00 (-3.82%)
At close: May 29, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,520.003,570.003,380.003,395.003,395.00-3.82%76,125
May 28, 20263,550.003,635.003,500.003,530.003,530.00-1.53%51,665
May 27, 20263,650.003,745.003,585.003,585.003,585.00-2.32%76,940
May 26, 20263,705.003,750.003,650.003,670.003,670.00-1.08%62,209
May 22, 20263,620.003,720.003,600.003,710.003,710.002.77%74,457
May 21, 20263,650.003,700.003,605.003,610.003,610.00-0.82%49,208
May 20, 20263,710.003,740.003,630.003,640.003,640.00-2.67%73,343
May 19, 20263,620.003,790.003,620.003,740.003,740.001.36%123,129
May 18, 20263,810.003,830.003,675.003,690.003,690.00-1.60%117,822
May 15, 20263,885.003,900.003,750.003,750.003,750.00-3.85%96,635
May 14, 20263,790.003,900.003,785.003,900.003,900.003.17%100,427
May 13, 20263,900.004,020.003,775.003,780.003,780.00-2.07%309,644
May 12, 20263,875.004,380.003,745.003,860.003,860.000.39%1,510,896
May 11, 20264,000.004,005.003,805.003,845.003,845.00-2.90%129,870
May 8, 20263,930.004,045.003,900.003,960.003,960.002.33%294,235
May 7, 20263,865.003,925.003,860.003,870.003,870.00-0.77%72,921
May 6, 20264,060.004,060.003,880.003,900.003,900.00-1.39%86,173
May 4, 20264,025.004,030.003,945.003,955.003,955.00-1.37%69,458
Apr 30, 20264,025.004,025.003,990.004,010.004,010.00-0.37%27,490
Apr 29, 20264,055.004,055.004,000.004,025.004,025.00-0.74%27,299
Apr 28, 20263,985.004,060.003,985.004,055.004,055.000.75%48,854
Apr 27, 20264,045.004,060.004,020.004,025.004,025.00-0.49%76,514
Apr 24, 20263,995.004,060.003,995.004,045.004,045.001.00%53,482
Apr 23, 20264,005.004,065.003,955.004,005.004,005.00-41,956
Apr 22, 20264,050.004,050.003,970.004,005.004,005.00-0.25%41,179
Apr 21, 20264,010.004,050.003,990.004,015.004,015.000.38%92,569
Apr 20, 20264,000.004,015.003,980.004,000.004,000.000.63%90,684
Apr 17, 20263,970.004,010.003,935.003,975.003,975.000.38%116,678
Apr 16, 20263,950.003,970.003,925.003,960.003,960.000.76%43,361
Apr 15, 20263,890.003,945.003,860.003,930.003,930.001.95%61,586
Apr 14, 20263,820.003,865.003,790.003,855.003,855.001.05%37,963
Apr 13, 20263,765.003,840.003,765.003,815.003,815.00-0.26%42,768
Apr 10, 20263,760.003,830.003,760.003,825.003,825.002.00%45,496
Apr 9, 20263,810.003,810.003,725.003,750.003,750.00-1.32%43,833
Apr 8, 20263,790.003,800.003,765.003,800.003,800.001.74%57,869
Apr 7, 20263,725.003,765.003,695.003,735.003,735.00-19,034
Apr 6, 20263,775.003,845.003,730.003,735.003,735.00-0.40%25,304
Apr 3, 20263,775.003,830.003,750.003,750.003,750.00-39,116
Apr 2, 20263,885.003,905.003,740.003,750.003,750.00-3.35%63,600
Apr 1, 20263,830.003,890.003,830.003,880.003,880.002.11%41,368
Mar 31, 20263,800.003,860.003,790.003,800.003,800.00-0.91%35,202
Mar 30, 20263,870.003,925.003,795.003,835.003,835.00-2.04%81,100
Mar 27, 20263,940.003,940.003,865.003,915.003,915.00-0.89%62,774
Mar 26, 20263,950.004,010.003,895.003,950.003,950.00-0.13%91,521
Mar 25, 20263,950.003,970.003,915.003,955.003,955.000.13%39,894
Mar 24, 20263,890.003,950.003,845.003,950.003,950.002.33%85,490
Mar 23, 20263,930.003,930.003,810.003,860.003,860.00-1.91%77,867
Mar 20, 20263,910.003,965.003,910.003,935.003,935.000.90%49,639
Mar 19, 20263,950.003,965.003,900.003,900.003,900.00-1.14%52,871
Mar 18, 20263,980.003,995.003,935.003,945.003,945.00-0.50%92,112