Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea · Delayed Price · Currency is KRW 3,025.00
-35.00 (-1.14%)
At close: Aug 24, 2026
KOSDAQ:044960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,075.00 | 3,075.00 | 3,000.00 | 3,060.00 | 3,060.00 | -0.16% | 20,249 |
| Aug 20, 2026 | 3,065.00 | 3,090.00 | 3,040.00 | 3,065.00 | 3,065.00 | - | 11,093 |
| Aug 19, 2026 | 3,045.00 | 3,125.00 | 2,995.00 | 3,065.00 | 3,065.00 | -0.33% | 23,265 |
| Aug 18, 2026 | 3,130.00 | 3,150.00 | 3,045.00 | 3,075.00 | 3,075.00 | -2.69% | 17,407 |
| Aug 14, 2026 | 3,150.00 | 3,180.00 | 3,115.00 | 3,160.00 | 3,160.00 | 0.32% | 12,157 |
| Aug 13, 2026 | 3,170.00 | 3,180.00 | 3,105.00 | 3,150.00 | 3,150.00 | -0.32% | 19,256 |
| Aug 12, 2026 | 3,190.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,160.00 | - | 17,627 |
| Aug 11, 2026 | 3,175.00 | 3,175.00 | 3,140.00 | 3,160.00 | 3,160.00 | 0.32% | 21,194 |
| Aug 10, 2026 | 3,075.00 | 3,150.00 | 3,075.00 | 3,150.00 | 3,150.00 | 2.44% | 44,688 |
| Aug 7, 2026 | 3,075.00 | 3,095.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.16% | 22,966 |
| Aug 6, 2026 | 3,090.00 | 3,090.00 | 3,045.00 | 3,070.00 | 3,070.00 | - | 24,925 |
| Aug 5, 2026 | 3,030.00 | 3,070.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.49% | 33,338 |
| Aug 4, 2026 | 2,970.00 | 3,075.00 | 2,970.00 | 3,055.00 | 3,055.00 | 2.52% | 42,348 |
| Aug 3, 2026 | 2,995.00 | 3,045.00 | 2,955.00 | 2,980.00 | 2,980.00 | -1.00% | 25,463 |
| Jul 31, 2026 | 2,945.00 | 3,015.00 | 2,930.00 | 3,010.00 | 3,010.00 | 1.69% | 20,091 |
| Jul 30, 2026 | 2,995.00 | 3,015.00 | 2,925.00 | 2,960.00 | 2,960.00 | -0.17% | 27,410 |
| Jul 29, 2026 | 2,950.00 | 3,045.00 | 2,840.00 | 2,965.00 | 2,965.00 | -0.34% | 80,776 |
| Jul 28, 2026 | 3,005.00 | 3,015.00 | 2,935.00 | 2,975.00 | 2,975.00 | -1.33% | 23,482 |
| Jul 27, 2026 | 3,000.00 | 3,025.00 | 2,995.00 | 3,015.00 | 3,015.00 | -0.33% | 8,961 |
| Jul 24, 2026 | 3,005.00 | 3,070.00 | 2,990.00 | 3,025.00 | 3,025.00 | 0.17% | 36,763 |
| Jul 23, 2026 | 3,000.00 | 3,050.00 | 2,905.00 | 3,020.00 | 3,020.00 | -0.33% | 37,197 |
| Jul 22, 2026 | 3,015.00 | 3,055.00 | 2,990.00 | 3,030.00 | 3,030.00 | 0.50% | 24,076 |
| Jul 21, 2026 | 2,915.00 | 3,030.00 | 2,915.00 | 3,015.00 | 3,015.00 | 1.17% | 18,168 |
| Jul 20, 2026 | 3,015.00 | 3,040.00 | 2,975.00 | 2,980.00 | 2,980.00 | -2.13% | 26,210 |
| Jul 16, 2026 | 3,060.00 | 3,095.00 | 3,020.00 | 3,045.00 | 3,045.00 | -0.49% | 24,184 |
| Jul 15, 2026 | 2,995.00 | 3,095.00 | 2,870.00 | 3,060.00 | 3,060.00 | 2.17% | 59,597 |
| Jul 14, 2026 | 2,990.00 | 3,110.00 | 2,820.00 | 2,995.00 | 2,995.00 | -0.17% | 58,058 |
| Jul 13, 2026 | 3,115.00 | 3,115.00 | 2,950.00 | 3,000.00 | 3,000.00 | -1.80% | 40,180 |
| Jul 10, 2026 | 3,045.00 | 3,070.00 | 3,040.00 | 3,055.00 | 3,055.00 | 0.33% | 37,474 |
| Jul 9, 2026 | 2,980.00 | 3,080.00 | 2,980.00 | 3,045.00 | 3,045.00 | 1.16% | 35,722 |
| Jul 8, 2026 | 3,035.00 | 3,070.00 | 2,985.00 | 3,010.00 | 3,010.00 | -0.82% | 18,090 |
| Jul 7, 2026 | 3,130.00 | 3,130.00 | 2,985.00 | 3,035.00 | 3,035.00 | -1.30% | 33,544 |
| Jul 6, 2026 | 3,145.00 | 3,150.00 | 3,010.00 | 3,075.00 | 3,075.00 | -2.23% | 45,990 |
| Jul 3, 2026 | 2,980.00 | 3,145.00 | 2,935.00 | 3,145.00 | 3,145.00 | 5.89% | 85,503 |
| Jul 2, 2026 | 2,930.00 | 2,970.00 | 2,905.00 | 2,970.00 | 2,970.00 | 0.34% | 17,446 |
| Jul 1, 2026 | 2,915.00 | 3,010.00 | 2,905.00 | 2,960.00 | 2,960.00 | 0.34% | 33,917 |
| Jun 30, 2026 | 2,880.00 | 2,960.00 | 2,880.00 | 2,950.00 | 2,950.00 | 0.68% | 19,387 |
| Jun 29, 2026 | 2,765.00 | 2,955.00 | 2,765.00 | 2,930.00 | 2,930.00 | 5.97% | 38,185 |
| Jun 26, 2026 | 2,800.00 | 2,880.00 | 2,705.00 | 2,765.00 | 2,765.00 | -3.15% | 34,572 |
| Jun 25, 2026 | 2,940.00 | 2,940.00 | 2,795.00 | 2,855.00 | 2,855.00 | -1.55% | 55,391 |
| Jun 24, 2026 | 2,930.00 | 2,930.00 | 2,810.00 | 2,900.00 | 2,900.00 | 1.05% | 49,780 |
| Jun 23, 2026 | 2,940.00 | 2,990.00 | 2,850.00 | 2,870.00 | 2,870.00 | -4.33% | 57,503 |
| Jun 22, 2026 | 3,035.00 | 3,095.00 | 2,960.00 | 3,000.00 | 3,000.00 | -1.15% | 37,333 |
| Jun 19, 2026 | 3,060.00 | 3,080.00 | 2,975.00 | 3,035.00 | 3,035.00 | -1.94% | 32,625 |
| Jun 18, 2026 | 3,165.00 | 3,165.00 | 3,085.00 | 3,095.00 | 3,095.00 | -2.21% | 18,073 |
| Jun 17, 2026 | 3,235.00 | 3,235.00 | 3,135.00 | 3,165.00 | 3,165.00 | 0.16% | 17,622 |
| Jun 16, 2026 | 3,120.00 | 3,310.00 | 3,120.00 | 3,160.00 | 3,160.00 | 0.32% | 37,639 |
| Jun 15, 2026 | 3,100.00 | 3,250.00 | 3,100.00 | 3,150.00 | 3,150.00 | 1.61% | 39,804 |
| Jun 12, 2026 | 3,090.00 | 3,150.00 | 3,065.00 | 3,100.00 | 3,100.00 | 1.14% | 37,864 |
| Jun 11, 2026 | 3,030.00 | 3,080.00 | 3,005.00 | 3,065.00 | 3,065.00 | 1.16% | 31,110 |