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
2023-08-013,920.004,085.003,920.004,040.003,574.1555,320
2023-07-313,975.003,975.003,920.003,970.003,512.2255,628
2023-07-283,765.003,980.003,765.003,935.003,481.2668,127
2023-07-273,740.003,815.003,710.003,765.003,330.86135,117
2023-07-263,765.003,815.003,665.003,750.003,317.5996,444
2023-07-253,920.003,920.003,800.003,815.003,375.1090,607
2023-07-243,985.004,000.003,900.003,930.003,476.8381,794
2023-07-214,030.004,060.003,980.003,985.003,525.4954,376
2023-07-204,095.004,095.004,045.004,045.003,578.5727,101
2023-07-194,165.004,170.004,025.004,095.003,622.8181,434
2023-07-184,220.004,230.004,150.004,170.003,689.1624,937
2023-07-174,300.004,300.004,200.004,220.003,733.4049,088
2023-07-144,230.004,290.004,230.004,275.003,782.0518,789
2023-07-134,215.004,300.004,210.004,265.003,773.2116,235
2023-07-124,220.004,240.004,190.004,215.003,728.9711,599
2023-07-114,190.004,250.004,190.004,210.003,724.559,956
2023-07-104,190.004,215.004,150.004,210.003,724.5521,665
2023-07-074,240.004,275.004,180.004,200.003,715.7031,035
2023-07-064,400.004,415.004,250.004,275.003,782.0541,726
2023-07-054,430.004,450.004,395.004,400.003,892.6413,252
2023-07-044,455.004,465.004,420.004,450.003,936.8712,835
2023-07-034,415.004,465.004,400.004,455.003,941.3025,890
2023-06-304,440.004,455.004,405.004,450.003,936.8716,063
2023-06-294,475.004,480.004,370.004,455.003,941.3028,541
2023-06-284,525.004,525.004,470.004,490.003,972.2622,181
2023-06-274,460.004,520.004,430.004,490.003,972.2631,917
2023-06-264,500.004,500.004,450.004,460.003,945.7222,548
2023-06-234,540.004,560.004,485.004,525.004,003.2313,575
2023-06-224,510.004,535.004,495.004,515.003,994.3824,010
2023-06-214,475.004,530.004,475.004,510.003,989.9635,051
2023-06-204,530.004,530.004,480.004,515.003,994.3840,337
2023-06-194,575.004,575.004,510.004,530.004,007.6514,436
2023-06-164,520.004,545.004,505.004,530.004,007.6514,990
2023-06-154,570.004,605.004,505.004,515.003,994.3824,182
2023-06-144,535.004,615.004,485.004,590.004,060.7362,676
2023-06-134,605.004,605.004,500.004,535.004,012.0729,164
2023-06-124,585.004,625.004,350.004,570.004,043.0452,755
2023-06-094,555.004,800.004,430.004,630.004,096.12116,830
2023-06-084,590.004,590.004,515.004,535.004,012.0720,271
2023-06-074,505.004,640.004,505.004,580.004,051.8837,864
2023-06-054,550.004,600.004,520.004,530.004,007.6533,815
2023-06-024,500.004,565.004,470.004,525.004,003.2332,336
2023-06-014,650.004,650.004,485.004,500.003,981.1169,042
2023-05-314,425.004,685.004,420.004,650.004,113.81175,438
2023-05-304,425.004,510.004,405.004,440.003,928.0336,948
2023-05-264,445.004,475.004,415.004,425.003,914.7614,752
2023-05-254,420.004,435.004,410.004,435.003,923.6030,126
2023-05-244,400.004,450.004,400.004,420.003,910.3324,550
2023-05-234,495.004,495.004,405.004,430.003,919.1844,702
2023-05-224,435.004,495.004,430.004,465.003,950.1419,025
2023-05-194,450.004,470.004,400.004,450.003,936.8765,364
2023-05-184,430.004,435.004,405.004,420.003,910.3322,131
2023-05-174,340.004,405.004,320.004,405.003,897.0619,027
2023-05-164,465.004,465.004,325.004,340.003,839.5679,103
2023-05-154,560.004,605.004,400.004,455.003,941.3047,699
2023-05-124,660.004,680.004,510.004,565.004,038.6177,531
2023-05-114,500.004,865.004,500.004,645.004,109.39470,494
2023-05-104,445.004,535.004,415.004,435.003,923.6052,209
2023-05-094,500.004,500.004,415.004,445.003,932.4513,392
2023-05-084,385.004,460.004,385.004,450.003,936.8724,230
← NewerPage 14 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.