Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 078020.KQ stock page

EBEST Investment & Securities Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,780.004,875.004,735.004,820.004,395.55116,334
2024-04-244,695.004,860.004,635.004,820.004,395.55176,040
2024-04-234,580.004,725.004,550.004,700.004,286.12164,556
2024-04-224,480.004,595.004,475.004,580.004,176.6996,112
2024-04-194,450.004,490.004,365.004,480.004,085.4954,128
2024-04-184,380.004,495.004,310.004,490.004,094.6141,092
2024-04-174,400.004,445.004,360.004,380.003,994.3046,105
2024-04-164,460.004,460.004,355.004,385.003,998.8658,947
2024-04-154,380.004,490.004,255.004,470.004,076.3799,641
2024-04-124,455.004,500.004,410.004,420.004,030.7770,507
2024-04-114,540.004,540.004,420.004,455.004,062.6971,248
2024-04-094,485.004,580.004,460.004,555.004,153.89114,351
2024-04-084,500.004,530.004,425.004,485.004,090.0569,946
2024-04-054,400.004,510.004,395.004,480.004,085.49147,111
2024-04-044,495.004,525.004,410.004,420.004,030.77181,587
2024-04-034,550.004,595.004,460.004,470.004,076.37260,703
2024-04-024,710.004,715.004,530.004,595.004,190.36400,589
2024-04-015,520.005,650.004,745.004,745.004,327.162,913,865
2024-03-294,495.005,840.004,475.005,020.004,441.154,451,779
2024-03-284,570.004,585.004,445.004,495.003,976.68140,547
2024-03-274,545.004,600.004,525.004,570.004,043.0492,908
2024-03-264,525.004,585.004,515.004,555.004,029.7767,543
2024-03-254,510.004,620.004,510.004,555.004,029.7799,182
2024-03-224,475.004,555.004,425.004,505.003,985.5389,601
2024-03-214,405.004,515.004,385.004,470.003,954.57100,538
2024-03-204,460.004,495.004,390.004,410.003,901.49122,145
2024-03-194,620.004,620.004,400.004,460.003,945.72305,603
2024-03-184,650.004,685.004,550.004,665.004,127.08474,193
2024-03-154,420.005,440.004,365.004,710.004,166.894,106,143
2024-03-144,340.004,405.004,275.004,380.003,874.9589,256
2024-03-134,230.004,325.004,210.004,275.003,782.0537,650
2024-03-124,210.004,235.004,190.004,230.003,742.2430,162
2024-03-114,260.004,280.004,205.004,215.003,728.9763,887
2024-03-084,250.004,275.004,240.004,260.003,768.7841,850
2024-03-074,305.004,305.004,250.004,270.003,777.6323,836
2024-03-064,270.004,315.004,235.004,305.003,808.5921,057
2024-03-054,270.004,370.004,235.004,270.003,777.6372,316
2024-03-044,360.004,380.004,295.004,300.003,804.1750,016
2024-02-294,350.004,380.004,295.004,345.003,843.9841,558
2024-02-284,310.004,360.004,280.004,350.003,848.4027,029
2024-02-274,320.004,370.004,270.004,310.003,813.0255,707
2024-02-264,410.004,410.004,260.004,320.003,821.8696,833
2024-02-234,385.004,500.004,350.004,450.003,936.87108,084
2024-02-224,415.004,495.004,280.004,370.003,866.10227,735
2024-02-214,370.004,660.004,345.004,625.004,091.69371,100
2024-02-204,470.004,470.004,330.004,370.003,866.1084,262
2024-02-194,325.004,470.004,320.004,470.003,954.57154,103
2024-02-164,270.004,330.004,170.004,320.003,821.8698,667
2024-02-154,350.004,350.004,250.004,270.003,777.6336,214
2024-02-144,325.004,370.004,240.004,275.003,782.0554,284
2024-02-134,365.004,405.004,290.004,330.003,830.7183,962
2024-02-084,350.004,420.004,350.004,385.003,879.3760,520
2024-02-074,360.004,430.004,335.004,380.003,874.9573,256
2024-02-064,490.004,525.004,360.004,390.003,883.7994,347
2024-02-054,545.004,545.004,410.004,535.004,012.07106,583
2024-02-024,400.004,525.004,330.004,505.003,985.53162,304
2024-02-014,220.004,490.004,215.004,440.003,928.03245,145
2024-01-314,480.004,500.004,225.004,275.003,782.05140,433
2024-01-304,265.004,420.004,260.004,410.003,901.49209,396
2024-01-294,295.004,295.004,115.004,245.003,755.51171,006
← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-26500.0000 KRW
2025-03-27100.0000 KRW
2024-04-01150.0000 KRW
2022-12-28100.0000 KRW
2021-12-29600.0000 KRW
2020-12-29550.0000 KRW
2019-12-27345.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.