Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2024-01-264,270.004,320.004,200.004,210.003,724.55199,108
2024-01-254,335.004,335.004,190.004,200.003,715.702,530,562
2024-01-245,150.005,150.004,330.004,360.003,857.252,342,719
2024-01-234,135.004,770.003,980.004,205.003,720.122,295,433
2024-01-224,200.004,280.004,010.004,165.003,684.74769,499
2024-01-194,050.004,990.004,040.004,300.003,804.175,975,700
2024-01-183,810.003,865.003,800.003,840.003,397.2129,554
2024-01-173,895.003,940.003,830.003,830.003,388.3739,422
2024-01-163,950.003,970.003,880.003,930.003,476.8323,407
2024-01-153,960.003,960.003,900.003,935.003,481.2625,247
2024-01-123,920.004,050.003,890.003,960.003,503.3883,061
2024-01-113,905.003,950.003,865.003,930.003,476.8339,429
2024-01-103,875.003,970.003,830.003,895.003,445.8734,806
2024-01-093,935.003,935.003,875.003,910.003,459.1437,036
2024-01-083,900.004,015.003,865.003,905.003,454.7261,404
2024-01-053,835.003,865.003,810.003,865.003,419.3357,948
2024-01-043,885.003,885.003,815.003,835.003,392.7922,119
2024-01-033,810.003,885.003,810.003,840.003,397.2119,767
2024-01-023,850.003,885.003,845.003,860.003,414.9121,655
2023-12-283,810.003,900.003,810.003,875.003,428.1825,002
2023-12-273,945.003,945.003,820.003,845.003,401.6422,753
2023-12-263,880.003,880.003,800.003,845.003,401.6470,376
2023-12-223,900.003,900.003,850.003,880.003,432.6027,517
2023-12-213,935.003,935.003,850.003,870.003,423.7522,594
2023-12-203,920.003,935.003,840.003,895.003,445.8720,666
2023-12-193,870.003,905.003,850.003,895.003,445.8721,956
2023-12-183,960.003,965.003,830.003,870.003,423.7587,589
2023-12-153,950.003,970.003,940.003,960.003,503.3811,976
2023-12-143,965.003,975.003,920.003,935.003,481.2623,362
2023-12-134,070.004,095.003,915.003,915.003,463.5695,627
2023-12-124,085.004,085.004,025.004,030.003,565.3023,597
2023-12-114,090.004,110.004,015.004,075.003,605.1116,267
2023-12-084,100.004,155.004,075.004,090.003,618.3930,586
2023-12-074,075.004,135.004,025.004,130.003,653.7752,943
2023-12-063,985.004,090.003,985.004,075.003,605.1132,081
2023-12-054,005.004,075.004,000.004,060.003,591.8434,011
2023-12-043,905.004,145.003,905.003,995.003,534.34126,430
2023-12-013,905.003,930.003,895.003,930.003,476.8310,307
2023-11-303,920.003,920.003,865.003,905.003,454.7212,557
2023-11-293,900.003,920.003,865.003,900.003,450.2912,457
2023-11-283,905.003,925.003,885.003,900.003,450.2913,612
2023-11-273,885.003,960.003,815.003,905.003,454.7227,040
2023-11-243,900.003,945.003,885.003,885.003,437.0231,098
2023-11-233,955.003,955.003,905.003,930.003,476.8316,161
2023-11-223,995.003,995.003,915.003,940.003,485.6813,174
2023-11-213,890.003,950.003,890.003,940.003,485.6811,963
2023-11-203,880.003,910.003,830.003,910.003,459.1428,135
2023-11-173,900.003,940.003,835.003,875.003,428.1832,135
2023-11-163,965.003,970.003,910.003,935.003,481.267,614
2023-11-153,880.003,945.003,840.003,940.003,485.6829,525
2023-11-143,790.003,845.003,765.003,845.003,401.6434,875
2023-11-133,850.003,870.003,790.003,805.003,366.2533,019
2023-11-103,870.003,875.003,815.003,850.003,406.0618,218
2023-11-093,860.003,880.003,830.003,870.003,423.7514,165
2023-11-083,855.003,910.003,830.003,860.003,414.9117,426
2023-11-073,910.003,930.003,850.003,885.003,437.0216,267
2023-11-063,880.003,925.003,835.003,915.003,463.5632,544
2023-11-033,820.003,845.003,800.003,830.003,388.3719,806
2023-11-023,790.003,855.003,790.003,815.003,375.1027,043
2023-11-013,770.003,840.003,700.003,790.003,352.988,733
← NewerPage 12 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.