Skip to main content
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,275.00
-50.00 (-1.16%)
At close: Dec 4, 2025

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,280.004,305.004,255.004,280.004,280.000.12%61,210
Dec 4, 20254,310.004,325.004,265.004,275.004,275.00-1.16%95,637
Dec 3, 20254,335.004,340.004,295.004,325.004,325.00-90,488
Dec 2, 20254,290.004,340.004,260.004,325.004,325.000.58%129,198
Dec 1, 20254,310.004,330.004,270.004,300.004,300.00-0.23%146,379
Nov 28, 20254,260.004,350.004,260.004,310.004,310.00-228,771
Nov 27, 20254,255.004,375.004,235.004,310.004,310.000.82%314,168
Nov 26, 20254,255.004,440.004,180.004,275.004,275.000.59%915,185
Nov 25, 20254,250.004,840.004,190.004,250.004,250.002.04%6,414,602
Nov 24, 20254,180.004,250.004,105.004,165.004,165.00-0.12%48,693
Nov 21, 20254,170.004,200.004,120.004,170.004,170.00-1.18%16,510
Nov 20, 20254,180.004,240.004,180.004,220.004,220.001.32%32,872
Nov 19, 20254,160.004,180.004,105.004,165.004,165.000.12%28,520
Nov 18, 20254,180.004,210.004,110.004,160.004,160.00-1.30%41,228
Nov 17, 20254,245.004,245.004,205.004,215.004,215.000.36%41,154
Nov 14, 20254,160.004,275.004,160.004,200.004,200.00-0.12%127,410
Nov 13, 20254,175.004,320.004,150.004,205.004,205.000.72%69,141
Nov 12, 20254,100.004,185.004,100.004,175.004,175.001.21%17,623
Nov 11, 20254,160.004,160.004,100.004,125.004,125.000.36%15,657
Nov 10, 20254,050.004,115.004,050.004,110.004,110.001.48%31,730
Nov 7, 20254,125.004,140.003,990.004,050.004,050.00-2.06%117,643
Nov 6, 20254,115.004,170.004,115.004,135.004,135.000.24%22,432
Nov 5, 20254,175.004,180.004,105.004,125.004,125.00-1.20%75,732
Nov 4, 20254,205.004,220.004,135.004,175.004,175.00-0.71%23,318
Nov 3, 20254,225.004,225.004,190.004,205.004,205.00-0.47%57,999
Oct 31, 20254,215.004,235.004,180.004,225.004,225.000.24%54,394
Oct 30, 20254,240.004,265.004,210.004,215.004,215.00-0.71%65,692
Oct 29, 20254,270.004,270.004,235.004,245.004,245.00-0.59%36,784
Oct 28, 20254,270.004,280.004,260.004,270.004,270.00-21,366
Oct 27, 20254,255.004,275.004,245.004,270.004,270.000.12%35,749
Oct 24, 20254,240.004,270.004,240.004,265.004,265.00-20,580
Oct 23, 20254,260.004,280.004,250.004,265.004,265.000.12%15,330
Oct 22, 20254,250.004,270.004,235.004,260.004,260.000.12%33,088
Oct 21, 20254,260.004,260.004,245.004,255.004,255.00-0.12%18,567
Oct 20, 20254,250.004,265.004,235.004,260.004,260.000.12%29,971
Oct 17, 20254,285.004,285.004,230.004,255.004,255.00-0.82%41,252
Oct 16, 20254,320.004,320.004,245.004,290.004,290.00-0.23%78,770
Oct 15, 20254,250.004,310.004,245.004,300.004,300.001.18%25,419
Oct 14, 20254,260.004,270.004,230.004,250.004,250.00-0.12%55,930
Oct 13, 20254,300.004,300.004,245.004,255.004,255.00-1.50%65,899
Oct 10, 20254,320.004,345.004,290.004,320.004,320.00-37,721
Oct 2, 20254,285.004,320.004,275.004,320.004,320.000.93%19,469
Oct 1, 20254,345.004,345.004,275.004,280.004,280.00-0.12%21,387
Sep 30, 20254,285.004,320.004,285.004,285.004,285.00-0.12%18,798
Sep 29, 20254,280.004,310.004,280.004,290.004,290.000.23%31,567
Sep 26, 20254,335.004,350.004,265.004,280.004,280.00-0.58%35,022
Sep 25, 20254,290.004,310.004,275.004,305.004,305.000.35%24,106
Sep 24, 20254,320.004,325.004,280.004,290.004,290.00-0.69%38,758
Sep 23, 20254,330.004,345.004,300.004,320.004,320.00-0.23%42,127
Sep 22, 20254,300.004,345.004,300.004,330.004,330.000.35%45,428
Sep 19, 20254,315.004,345.004,305.004,315.004,315.000.12%40,427
Sep 18, 20254,345.004,365.004,295.004,310.004,310.00-65,448
Sep 17, 20254,325.004,365.004,290.004,310.004,310.00-0.35%104,853
Sep 16, 20254,345.004,375.004,310.004,325.004,325.00-1.14%176,162
Sep 15, 20254,450.004,680.004,325.004,375.004,375.002.22%1,993,911
Sep 12, 20254,270.004,290.004,265.004,280.004,280.000.23%28,203
Sep 11, 20254,255.004,295.004,235.004,270.004,270.000.47%22,012
Sep 10, 20254,250.004,285.004,250.004,250.004,250.00-15,071
Sep 9, 20254,245.004,310.004,245.004,250.004,250.00-0.35%11,048
Sep 8, 20254,220.004,295.004,220.004,265.004,265.000.12%6,972
Sep 5, 20254,240.004,295.004,230.004,260.004,260.000.12%13,336
Sep 4, 20254,250.004,350.004,250.004,255.004,255.000.12%6,544
Sep 3, 20254,245.004,250.004,210.004,250.004,250.000.12%11,450
Sep 2, 20254,280.004,280.004,225.004,245.004,245.00-0.82%21,160
Sep 1, 20254,230.004,285.004,230.004,280.004,280.00-0.12%11,716
Aug 29, 20254,265.004,305.004,240.004,285.004,285.000.47%16,564
Aug 28, 20254,235.004,285.004,235.004,265.004,265.000.35%7,646
Aug 27, 20254,280.004,290.004,230.004,250.004,250.00-0.70%13,138
Aug 26, 20254,245.004,325.004,245.004,280.004,280.00-0.12%17,289
Aug 25, 20254,230.004,310.004,230.004,285.004,285.001.30%11,187
Aug 22, 20254,230.004,275.004,215.004,230.004,230.00-5,073
Aug 21, 20254,185.004,290.004,185.004,230.004,230.00-0.47%26,710
Aug 20, 20254,290.004,290.004,240.004,250.004,250.00-0.93%30,581
Aug 19, 20254,340.004,340.004,290.004,290.004,290.00-1.38%20,519
Aug 18, 20254,340.004,360.004,330.004,350.004,350.000.46%31,513
Aug 14, 20254,290.004,335.004,280.004,330.004,330.000.93%20,789
Aug 13, 20254,255.004,315.004,255.004,290.004,290.000.12%14,190
Aug 12, 20254,305.004,335.004,285.004,285.004,285.00-0.12%14,936
Aug 11, 20254,335.004,350.004,285.004,290.004,290.00-0.81%23,891
Aug 8, 20254,325.004,330.004,310.004,325.004,325.000.23%20,822
Aug 7, 20254,320.004,330.004,285.004,315.004,315.00-0.12%17,029
Aug 6, 20254,330.004,355.004,285.004,320.004,320.000.23%7,054
Aug 5, 20254,320.004,350.004,290.004,310.004,310.00-0.23%9,854
Aug 4, 20254,290.004,325.004,245.004,320.004,320.000.47%18,497
Aug 1, 20254,315.004,320.004,270.004,300.004,300.00-0.81%41,277
Jul 31, 20254,350.004,385.004,300.004,335.004,335.00-0.23%39,956
Jul 30, 20254,380.004,380.004,330.004,345.004,345.00-0.11%14,366
Jul 29, 20254,365.004,390.004,330.004,350.004,350.00-0.34%24,697
Jul 28, 20254,450.004,450.004,360.004,365.004,365.00-1.13%35,580
Jul 25, 20254,430.004,460.004,410.004,415.004,415.00-0.34%23,223
Jul 24, 20254,495.004,495.004,420.004,430.004,430.00-1.45%44,345
Jul 23, 20254,455.004,495.004,410.004,495.004,495.000.90%21,832
Jul 22, 20254,460.004,510.004,425.004,455.004,455.00-0.34%38,750
Jul 21, 20254,480.004,500.004,440.004,470.004,470.00-0.11%32,857
Jul 18, 20254,425.004,475.004,390.004,475.004,475.001.13%35,149
Jul 17, 20254,385.004,470.004,385.004,425.004,425.000.91%56,195
Jul 16, 20254,375.004,435.004,365.004,385.004,385.00-0.79%24,861
Jul 15, 20254,400.004,420.004,380.004,420.004,420.000.45%19,696
Jul 14, 20254,395.004,405.004,355.004,400.004,400.000.23%27,107
Jul 11, 20254,375.004,415.004,370.004,390.004,390.00-20,828