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