Eagle Veterinary Technology Co.Ltd. 044960
KRX · South Korea · Distribution Services
KRW 3,090.00-20.00 (-0.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,090.00 | -0.64% | KRW 3,110.00 | KRW 3,125.00 | KRW 3,085.00 | 16.55K |
| 2026-09-30 | KRW 3,110.00 | +0.97% | KRW 3,085.00 | KRW 3,125.00 | KRW 3,075.00 | 13.58K |
| 2026-09-29 | KRW 3,080.00 | -0.81% | KRW 3,100.00 | KRW 3,110.00 | KRW 3,075.00 | 11.27K |
| 2026-09-28 | KRW 3,105.00 | +1.14% | KRW 3,070.00 | KRW 3,105.00 | KRW 3,065.00 | 7.72K |
| 2026-09-23 | KRW 3,070.00 | -0.49% | KRW 3,070.00 | KRW 3,120.00 | KRW 3,065.00 | 6.87K |
| 2026-09-22 | KRW 3,085.00 | -0.48% | KRW 3,105.00 | KRW 3,125.00 | KRW 3,070.00 | 8.41K |
| 2026-09-21 | KRW 3,100.00 | -0.80% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,095.00 | 10.74K |
| 2026-09-18 | KRW 3,125.00 | +0.32% | KRW 3,085.00 | KRW 3,135.00 | KRW 3,085.00 | 10.76K |
| 2026-09-17 | KRW 3,115.00 | -0.80% | KRW 3,125.00 | KRW 3,130.00 | KRW 3,080.00 | 24.62K |
| 2026-09-16 | KRW 3,140.00 | +0.16% | KRW 3,135.00 | KRW 3,140.00 | KRW 3,070.00 | 35.17K |
| 2026-09-15 | KRW 3,135.00 | +0.16% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,105.00 | 24.80K |
| 2026-09-14 | KRW 3,130.00 | -0.48% | KRW 3,145.00 | KRW 3,175.00 | KRW 3,090.00 | 22.94K |
| 2026-09-11 | KRW 3,145.00 | +0.32% | KRW 3,135.00 | KRW 3,165.00 | KRW 3,105.00 | 8.90K |
| 2026-09-10 | KRW 3,135.00 | 0.00% | KRW 3,115.00 | KRW 3,150.00 | KRW 3,100.00 | 8.14K |
| 2026-09-09 | KRW 3,135.00 | -0.95% | KRW 3,165.00 | KRW 3,165.00 | KRW 3,120.00 | 9.50K |
| 2026-09-08 | KRW 3,165.00 | -0.31% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,125.00 | 15.84K |
| 2026-09-07 | KRW 3,175.00 | -0.31% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,150.00 | 15.58K |
| 2026-09-04 | KRW 3,185.00 | +2.25% | KRW 3,115.00 | KRW 3,190.00 | KRW 3,115.00 | 32.27K |
| 2026-09-03 | KRW 3,115.00 | 0.00% | KRW 3,105.00 | KRW 3,170.00 | KRW 3,095.00 | 31.34K |
| 2026-09-02 | KRW 3,115.00 | 0.00% | KRW 3,100.00 | KRW 3,140.00 | KRW 3,085.00 | 13.59K |
| 2026-09-01 | KRW 3,115.00 | -0.16% | KRW 3,070.00 | KRW 3,125.00 | KRW 3,070.00 | 23.70K |
| 2026-08-31 | KRW 3,120.00 | +1.79% | KRW 3,090.00 | KRW 3,125.00 | KRW 3,020.00 | 33.40K |
| 2026-08-28 | KRW 3,065.00 | -0.49% | KRW 3,050.00 | KRW 3,080.00 | KRW 3,030.00 | 18.21K |
| 2026-08-27 | KRW 3,080.00 | -0.32% | KRW 3,095.00 | KRW 3,095.00 | KRW 3,045.00 | 18.68K |
| 2026-08-26 | KRW 3,090.00 | +0.32% | KRW 3,090.00 | KRW 3,090.00 | KRW 3,035.00 | 29.12K |
| 2026-08-25 | KRW 3,080.00 | +1.82% | KRW 3,055.00 | KRW 3,080.00 | KRW 2,990.00 | 29.62K |
| 2026-08-24 | KRW 3,025.00 | -1.14% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,990.00 | 55.39K |
| 2026-08-21 | KRW 3,060.00 | -0.16% | KRW 3,075.00 | KRW 3,075.00 | KRW 3,000.00 | 20.25K |
| 2026-08-20 | KRW 3,065.00 | 0.00% | KRW 3,065.00 | KRW 3,090.00 | KRW 3,040.00 | 11.09K |
| 2026-08-19 | KRW 3,065.00 | -0.33% | KRW 3,045.00 | KRW 3,125.00 | KRW 2,995.00 | 23.27K |
| 2026-08-18 | KRW 3,075.00 | -2.69% | KRW 3,130.00 | KRW 3,150.00 | KRW 3,045.00 | 17.41K |
| 2026-08-14 | KRW 3,160.00 | +0.32% | KRW 3,150.00 | KRW 3,180.00 | KRW 3,115.00 | 12.16K |
| 2026-08-13 | KRW 3,150.00 | -0.32% | KRW 3,170.00 | KRW 3,180.00 | KRW 3,105.00 | 19.26K |
| 2026-08-12 | KRW 3,160.00 | 0.00% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,140.00 | 17.63K |
| 2026-08-11 | KRW 3,160.00 | +0.32% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,140.00 | 21.19K |
| 2026-08-10 | KRW 3,150.00 | +2.44% | KRW 3,075.00 | KRW 3,150.00 | KRW 3,075.00 | 44.69K |
| 2026-08-07 | KRW 3,075.00 | +0.16% | KRW 3,075.00 | KRW 3,095.00 | KRW 3,050.00 | 22.97K |
| 2026-08-06 | KRW 3,070.00 | 0.00% | KRW 3,090.00 | KRW 3,090.00 | KRW 3,045.00 | 24.93K |
| 2026-08-05 | KRW 3,070.00 | +0.49% | KRW 3,030.00 | KRW 3,070.00 | KRW 3,030.00 | 33.38K |
| 2026-08-04 | KRW 3,055.00 | +2.52% | KRW 2,970.00 | KRW 3,075.00 | KRW 2,970.00 | 42.35K |
| 2026-08-03 | KRW 2,980.00 | -1.00% | KRW 2,995.00 | KRW 3,045.00 | KRW 2,955.00 | 25.46K |
| 2026-07-31 | KRW 3,010.00 | +1.69% | KRW 2,945.00 | KRW 3,015.00 | KRW 2,930.00 | 20.42K |
| 2026-07-30 | KRW 2,960.00 | -0.17% | KRW 2,995.00 | KRW 3,015.00 | KRW 2,925.00 | 27.41K |
| 2026-07-29 | KRW 2,965.00 | -0.34% | KRW 2,950.00 | KRW 3,045.00 | KRW 2,840.00 | 80.78K |
| 2026-07-28 | KRW 2,975.00 | -1.33% | KRW 3,005.00 | KRW 3,015.00 | KRW 2,935.00 | 23.48K |
| 2026-07-27 | KRW 3,015.00 | -0.33% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,995.00 | 8.96K |
| 2026-07-24 | KRW 3,025.00 | +0.17% | KRW 3,005.00 | KRW 3,070.00 | KRW 2,990.00 | 36.76K |
| 2026-07-23 | KRW 3,020.00 | -0.33% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,905.00 | 37.20K |
| 2026-07-22 | KRW 3,030.00 | +0.50% | KRW 3,015.00 | KRW 3,055.00 | KRW 2,990.00 | 24.08K |
| 2026-07-21 | KRW 3,015.00 | +1.17% | KRW 2,915.00 | KRW 3,030.00 | KRW 2,915.00 | 18.17K |
| 2026-07-20 | KRW 2,980.00 | -2.13% | KRW 3,015.00 | KRW 3,040.00 | KRW 2,975.00 | 26.21K |
| 2026-07-16 | KRW 3,045.00 | -0.49% | KRW 3,060.00 | KRW 3,095.00 | KRW 3,020.00 | 24.20K |
| 2026-07-15 | KRW 3,060.00 | +2.17% | KRW 2,995.00 | KRW 3,095.00 | KRW 2,870.00 | 59.79K |
| 2026-07-14 | KRW 2,995.00 | -0.17% | KRW 2,990.00 | KRW 3,110.00 | KRW 2,820.00 | 58.06K |
| 2026-07-13 | KRW 3,000.00 | -1.80% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,950.00 | 40.18K |
| 2026-07-10 | KRW 3,055.00 | +0.33% | KRW 3,045.00 | KRW 3,070.00 | KRW 3,040.00 | 37.48K |
| 2026-07-09 | KRW 3,045.00 | +1.16% | KRW 2,980.00 | KRW 3,080.00 | KRW 2,980.00 | 35.72K |
| 2026-07-08 | KRW 3,010.00 | -0.82% | KRW 3,035.00 | KRW 3,070.00 | KRW 2,985.00 | 18.09K |
| 2026-07-07 | KRW 3,035.00 | -1.30% | KRW 3,130.00 | KRW 3,130.00 | KRW 2,985.00 | 33.54K |
| 2026-07-06 | KRW 3,075.00 | -2.23% | KRW 3,145.00 | KRW 3,150.00 | KRW 3,010.00 | 45.99K |
| 2026-07-03 | KRW 3,145.00 | +5.89% | KRW 2,980.00 | KRW 3,145.00 | KRW 2,935.00 | 85.61K |
| 2026-07-02 | KRW 2,970.00 | +0.34% | KRW 2,930.00 | KRW 2,970.00 | KRW 2,905.00 | 18.02K |
| 2026-07-01 | KRW 2,960.00 | +0.34% | KRW 2,915.00 | KRW 3,010.00 | KRW 2,905.00 | 33.92K |
| 2026-06-30 | KRW 2,950.00 | +0.68% | KRW 2,880.00 | KRW 2,960.00 | KRW 2,880.00 | 19.39K |
| 2026-06-29 | KRW 2,930.00 | +5.97% | KRW 2,765.00 | KRW 2,955.00 | KRW 2,765.00 | 38.19K |
| 2026-06-26 | KRW 2,765.00 | -3.15% | KRW 2,800.00 | KRW 2,880.00 | KRW 2,705.00 | 34.58K |
| 2026-06-25 | KRW 2,855.00 | -1.55% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,795.00 | 55.40K |
| 2026-06-24 | KRW 2,900.00 | +1.05% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,810.00 | 49.94K |
| 2026-06-23 | KRW 2,870.00 | -4.33% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,850.00 | 57.50K |
| 2026-06-22 | KRW 3,000.00 | -1.15% | KRW 3,035.00 | KRW 3,095.00 | KRW 2,960.00 | 38.45K |
| 2026-06-19 | KRW 3,035.00 | -1.94% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,975.00 | 32.63K |
| 2026-06-18 | KRW 3,095.00 | -2.21% | KRW 3,165.00 | KRW 3,165.00 | KRW 3,085.00 | 18.44K |
| 2026-06-17 | KRW 3,165.00 | +0.16% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,135.00 | 17.62K |
| 2026-06-16 | KRW 3,160.00 | +0.32% | KRW 3,120.00 | KRW 3,310.00 | KRW 3,120.00 | 37.64K |
| 2026-06-15 | KRW 3,150.00 | +1.61% | KRW 3,100.00 | KRW 3,250.00 | KRW 3,100.00 | 39.80K |
| 2026-06-12 | KRW 3,100.00 | +1.14% | KRW 3,090.00 | KRW 3,150.00 | KRW 3,065.00 | 37.86K |
| 2026-06-11 | KRW 3,065.00 | +1.16% | KRW 3,030.00 | KRW 3,080.00 | KRW 3,005.00 | 31.11K |
| 2026-06-10 | KRW 3,030.00 | 0.00% | KRW 3,005.00 | KRW 3,030.00 | KRW 2,940.00 | 54.63K |
| 2026-06-09 | KRW 3,030.00 | +3.41% | KRW 2,930.00 | KRW 3,090.00 | KRW 2,930.00 | 31.92K |
| 2026-06-08 | KRW 2,930.00 | -5.64% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,930.00 | 102.30K |
| 2026-06-05 | KRW 3,105.00 | -1.27% | KRW 3,145.00 | KRW 3,190.00 | KRW 3,095.00 | 38.12K |
| 2026-06-04 | KRW 3,145.00 | -1.72% | KRW 3,145.00 | KRW 3,280.00 | KRW 3,125.00 | 52.22K |
| 2026-06-02 | KRW 3,200.00 | -4.62% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,170.00 | 69.16K |
| 2026-06-01 | KRW 3,355.00 | -1.18% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,285.00 | 71.28K |
| 2026-05-29 | KRW 3,395.00 | -3.82% | KRW 3,520.00 | KRW 3,570.00 | KRW 3,380.00 | 76.13K |
| 2026-05-28 | KRW 3,530.00 | -1.53% | KRW 3,550.00 | KRW 3,635.00 | KRW 3,500.00 | 51.77K |
| 2026-05-27 | KRW 3,585.00 | -2.32% | KRW 3,650.00 | KRW 3,745.00 | KRW 3,585.00 | 76.94K |
| 2026-05-26 | KRW 3,670.00 | -1.08% | KRW 3,705.00 | KRW 3,750.00 | KRW 3,650.00 | 62.21K |
| 2026-05-22 | KRW 3,710.00 | +2.77% | KRW 3,620.00 | KRW 3,720.00 | KRW 3,600.00 | 74.48K |
| 2026-05-21 | KRW 3,610.00 | -0.82% | KRW 3,650.00 | KRW 3,700.00 | KRW 3,605.00 | 49.21K |