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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 078020.KQ stock page

EBEST Investment & Securities Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,770.003,840.003,700.003,790.003,352.988,733
2023-10-313,785.003,815.003,760.003,770.003,335.2818,868
2023-10-303,855.003,920.003,750.003,770.003,335.2863,270
2023-10-273,865.003,990.003,850.003,855.003,410.4813,157
2023-10-263,925.003,990.003,850.003,860.003,414.9124,113
2023-10-253,900.003,945.003,870.003,925.003,472.4112,748
2023-10-243,750.003,880.003,750.003,880.003,432.6030,131
2023-10-233,880.003,910.003,850.003,860.003,414.9115,125
2023-10-203,965.003,965.003,865.003,880.003,432.6054,615
2023-10-194,030.004,030.003,945.003,965.003,507.8020,154
2023-10-184,045.004,045.003,930.004,030.003,565.3041,187
2023-10-174,250.004,250.003,930.004,010.003,547.6126,270
2023-10-163,955.003,970.003,920.003,960.003,503.3824,232
2023-10-133,955.003,965.003,900.003,955.003,498.9521,095
2023-10-123,975.003,990.003,945.003,955.003,498.9538,416
2023-10-113,930.004,015.003,930.003,980.003,521.0714,819
2023-10-103,940.004,035.003,910.003,935.003,481.2631,452
2023-10-063,870.003,975.003,870.003,940.003,485.689,575
2023-10-053,885.004,040.003,875.003,900.003,450.2939,819
2023-10-044,145.004,145.003,850.003,875.003,428.1857,656
2023-09-274,080.004,165.004,040.004,155.003,675.8935,421
2023-09-264,070.004,150.004,045.004,085.003,613.9639,582
2023-09-254,185.004,200.004,050.004,070.003,600.6967,855
2023-09-224,300.004,300.004,175.004,200.003,715.7066,133
2023-09-213,960.004,550.003,945.004,300.003,804.17865,600
2023-09-203,935.004,020.003,935.003,960.003,503.3820,802
2023-09-193,930.004,105.003,930.004,035.003,569.7333,568
2023-09-183,915.004,180.003,875.003,930.003,476.8363,281
2023-09-153,900.003,930.003,890.003,915.003,463.5620,766
2023-09-143,940.003,965.003,885.003,885.003,437.0277,570
2023-09-133,980.003,980.003,925.003,935.003,481.2611,137
2023-09-123,990.003,990.003,925.003,960.003,503.3814,414
2023-09-113,930.003,955.003,930.003,945.003,490.1110,187
2023-09-083,915.003,930.003,900.003,930.003,476.8322,689
2023-09-073,930.003,930.003,890.003,915.003,463.5614,755
2023-09-063,930.003,960.003,905.003,935.003,481.2617,304
2023-09-053,935.003,935.003,900.003,935.003,481.2619,909
2023-09-043,920.003,935.003,900.003,935.003,481.2619,785
2023-09-013,960.003,960.003,900.003,920.003,467.9923,294
2023-08-313,975.003,975.003,910.003,960.003,503.3816,400
2023-08-303,975.003,995.003,945.003,975.003,516.6512,777
2023-08-293,950.003,985.003,950.003,975.003,516.6515,760
2023-08-283,935.003,965.003,935.003,950.003,494.5310,689
2023-08-253,935.004,015.003,900.003,935.003,481.2617,114
2023-08-243,955.003,985.003,935.003,935.003,481.2620,473
2023-08-233,985.004,015.003,950.003,955.003,498.9511,673
2023-08-224,000.004,010.003,955.003,985.003,525.4916,735
2023-08-213,940.004,005.003,925.004,000.003,538.7613,545
2023-08-183,955.003,955.003,890.003,945.003,490.1126,078
2023-08-174,020.004,025.003,930.003,970.003,512.2227,575
2023-08-164,055.004,105.003,985.004,020.003,556.4619,541
2023-08-144,100.004,100.004,000.004,055.003,587.4214,764
2023-08-114,090.004,120.004,065.004,100.003,627.2317,029
2023-08-104,150.004,150.004,000.004,090.003,618.3919,072
2023-08-094,015.004,075.003,990.004,075.003,605.1117,650
2023-08-084,055.004,120.004,005.004,015.003,552.0330,058
2023-08-074,050.004,070.003,990.004,055.003,587.4216,691
2023-08-043,950.004,050.003,950.004,050.003,583.0014,445
2023-08-033,975.004,005.003,940.003,970.003,512.2222,222
2023-08-024,095.004,095.003,960.003,990.003,529.9232,791
← NewerPage 13 of 21 · 1,227 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.