Skip to main content
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,950.00
0.00 (0.00%)
At close: Mar 6, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,870.003,875.003,750.003,815.003,815.00-3.42%97,381
Mar 6, 20263,990.003,995.003,850.003,950.003,950.00-75,520
Mar 5, 20263,850.003,980.003,850.003,950.003,950.006.33%138,057
Mar 4, 20264,000.004,050.003,650.003,715.003,715.00-7.36%360,678
Mar 3, 20264,070.004,140.004,005.004,010.004,010.00-2.20%243,405
Feb 27, 20264,170.004,205.004,100.004,100.004,100.00-1.91%163,006
Feb 26, 20264,300.004,300.004,180.004,180.004,180.00-2.68%182,080
Feb 25, 20264,385.004,390.004,295.004,295.004,295.00-1.26%176,247
Feb 24, 20264,380.004,380.004,330.004,350.004,350.00-0.68%129,959
Feb 23, 20264,450.004,450.004,360.004,380.004,380.000.46%202,004
Feb 20, 20264,375.004,470.004,325.004,360.004,360.000.81%392,272
Feb 19, 20264,405.004,415.004,300.004,325.004,325.00-1.37%310,587
Feb 13, 20264,365.004,620.004,320.004,385.004,385.000.92%815,734
Feb 12, 20264,320.004,350.004,270.004,345.004,345.001.52%174,014
Feb 11, 20264,360.004,360.004,265.004,280.004,280.00-0.93%153,751
Feb 10, 20264,385.004,395.004,295.004,320.004,320.00-191,052
Feb 9, 20264,280.004,365.004,245.004,320.004,320.002.86%268,329
Feb 6, 20264,230.004,235.004,060.004,200.004,200.00-1.18%269,968
Feb 5, 20264,335.004,340.004,240.004,250.004,250.00-1.73%327,522
Feb 4, 20264,375.004,425.004,310.004,325.004,325.000.46%393,356
Feb 3, 20264,265.004,320.004,210.004,305.004,305.000.94%358,756
Feb 2, 20264,375.004,675.004,260.004,265.004,265.002.52%2,096,097
Jan 30, 20264,165.004,185.004,095.004,160.004,160.00-0.12%145,180
Jan 29, 20264,175.004,190.004,125.004,165.004,165.00-0.24%121,710
Jan 28, 20264,235.004,250.004,170.004,175.004,175.00-1.76%164,339
Jan 27, 20264,245.004,290.004,205.004,250.004,250.001.43%213,561
Jan 26, 20264,250.004,275.004,185.004,190.004,190.000.48%156,891
Jan 23, 20264,090.004,195.004,075.004,170.004,170.002.08%122,484
Jan 22, 20264,120.004,145.004,080.004,085.004,085.00-0.73%127,114
Jan 21, 20264,135.004,140.004,075.004,115.004,115.00-1.08%101,316
Jan 20, 20264,140.004,205.004,125.004,160.004,160.00-0.12%130,259
Jan 19, 20264,380.004,380.004,145.004,165.004,165.001.09%353,841
Jan 16, 20264,115.004,125.004,060.004,120.004,120.00-130,349
Jan 15, 20264,155.004,175.004,060.004,120.004,120.00-0.84%119,474
Jan 14, 20264,190.004,190.004,120.004,155.004,155.00-0.84%108,938
Jan 13, 20264,210.004,210.004,160.004,190.004,190.00-0.48%48,719
Jan 12, 20264,150.004,210.004,145.004,210.004,210.001.20%79,330
Jan 9, 20264,165.004,190.004,145.004,160.004,160.00-0.12%49,038
Jan 8, 20264,200.004,205.004,125.004,165.004,165.00-0.95%89,463
Jan 7, 20264,250.004,270.004,140.004,205.004,205.00-1.06%89,738
Jan 6, 20264,185.004,265.004,140.004,250.004,250.001.67%141,442
Jan 5, 20264,180.004,195.004,150.004,180.004,180.00-0.12%90,163
Jan 2, 20264,185.004,200.004,125.004,185.004,185.00-113,370
Dec 30, 20254,275.004,290.004,170.004,185.004,185.00-2.11%152,993
Dec 29, 20254,420.004,450.004,270.004,275.004,275.00-3.93%176,803
Dec 26, 20254,460.004,500.004,415.004,450.004,390.001.02%139,092
Dec 24, 20254,470.004,490.004,150.004,405.004,345.61-1.45%231,066
Dec 23, 20254,505.004,525.004,450.004,470.004,409.73-0.67%122,340
Dec 22, 20254,475.004,530.004,465.004,500.004,439.330.78%142,460
Dec 19, 20254,445.004,490.004,395.004,465.004,404.800.90%168,587
Dec 18, 20254,415.004,470.004,385.004,425.004,365.340.23%189,283
Dec 17, 20254,380.004,445.004,375.004,415.004,355.470.34%115,340
Dec 16, 20254,450.004,450.004,330.004,400.004,340.67-1.23%161,769
Dec 15, 20254,380.004,460.004,330.004,455.004,394.931.25%196,075
Dec 12, 20254,425.004,430.004,365.004,400.004,340.67-0.23%152,159
Dec 11, 20254,370.004,415.004,345.004,410.004,350.541.15%234,645
Dec 10, 20254,370.004,380.004,320.004,360.004,301.21-0.23%136,300
Dec 9, 20254,265.004,390.004,250.004,370.004,311.082.58%186,997
Dec 8, 20254,280.004,310.004,245.004,260.004,202.56-0.47%119,466
Dec 5, 20254,280.004,305.004,255.004,280.004,222.290.12%64,262
Dec 4, 20254,310.004,325.004,265.004,275.004,217.36-1.16%95,637
Dec 3, 20254,335.004,340.004,295.004,325.004,266.69-92,404
Dec 2, 20254,290.004,340.004,260.004,325.004,266.690.58%130,676
Dec 1, 20254,310.004,330.004,270.004,300.004,242.02-0.23%146,473
Nov 28, 20254,260.004,350.004,260.004,310.004,251.89-228,771
Nov 27, 20254,255.004,375.004,235.004,310.004,251.890.82%350,051
Nov 26, 20254,255.004,440.004,180.004,275.004,217.360.59%929,650
Nov 25, 20254,250.004,840.004,190.004,250.004,192.702.04%6,414,602
Nov 24, 20254,180.004,250.004,105.004,165.004,108.84-0.12%49,001
Nov 21, 20254,170.004,200.004,120.004,170.004,113.78-1.18%16,516
Nov 20, 20254,180.004,240.004,180.004,220.004,163.101.32%32,874
Nov 19, 20254,160.004,180.004,105.004,165.004,108.840.12%28,520
Nov 18, 20254,180.004,210.004,110.004,160.004,103.91-1.30%41,228
Nov 17, 20254,245.004,245.004,205.004,215.004,158.170.36%41,154
Nov 14, 20254,160.004,275.004,160.004,200.004,143.37-0.12%127,410
Nov 13, 20254,175.004,320.004,150.004,205.004,148.300.72%69,141
Nov 12, 20254,100.004,185.004,100.004,175.004,118.711.21%17,623
Nov 11, 20254,160.004,160.004,100.004,125.004,069.380.36%15,657
Nov 10, 20254,050.004,115.004,050.004,110.004,054.581.48%31,730
Nov 7, 20254,125.004,140.003,990.004,050.003,995.39-2.06%117,643
Nov 6, 20254,115.004,170.004,115.004,135.004,079.250.24%22,432
Nov 5, 20254,175.004,180.004,105.004,125.004,069.38-1.20%75,732
Nov 4, 20254,205.004,220.004,135.004,175.004,118.71-0.71%23,318
Nov 3, 20254,225.004,225.004,190.004,205.004,148.30-0.47%57,999
Oct 31, 20254,215.004,235.004,180.004,225.004,168.030.24%54,394
Oct 30, 20254,240.004,265.004,210.004,215.004,158.17-0.71%65,692
Oct 29, 20254,270.004,270.004,235.004,245.004,187.76-0.59%36,784
Oct 28, 20254,270.004,280.004,260.004,270.004,212.43-21,366
Oct 27, 20254,255.004,275.004,245.004,270.004,212.430.12%35,749
Oct 24, 20254,240.004,270.004,240.004,265.004,207.49-20,580
Oct 23, 20254,260.004,280.004,250.004,265.004,207.490.12%15,330
Oct 22, 20254,250.004,270.004,235.004,260.004,202.560.12%33,088
Oct 21, 20254,260.004,260.004,245.004,255.004,197.63-0.12%18,567
Oct 20, 20254,250.004,265.004,235.004,260.004,202.560.12%29,971
Oct 17, 20254,285.004,285.004,230.004,255.004,197.63-0.82%41,252
Oct 16, 20254,320.004,320.004,245.004,290.004,232.16-0.23%78,770
Oct 15, 20254,250.004,310.004,245.004,300.004,242.021.18%25,419
Oct 14, 20254,260.004,270.004,230.004,250.004,192.70-0.12%55,930
Oct 13, 20254,300.004,300.004,245.004,255.004,197.63-1.50%65,899
Oct 10, 20254,320.004,345.004,290.004,320.004,261.75-37,721