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
2023-05-044,385.004,410.004,355.004,380.003,874.9525,606
2023-05-034,335.004,405.004,320.004,385.003,879.3733,044
2023-05-024,325.004,390.004,295.004,355.003,852.8337,260
2023-04-284,270.004,600.004,270.004,325.003,826.2960,981
2023-04-274,370.004,370.004,260.004,305.003,808.5921,792
2023-04-264,305.004,325.004,285.004,300.003,804.1715,692
2023-04-254,310.004,340.004,250.004,300.003,804.1739,956
2023-04-244,375.004,395.004,300.004,310.003,813.0263,771
2023-04-214,440.004,440.004,330.004,370.003,866.1042,597
2023-04-204,540.004,540.004,440.004,440.003,928.0359,437
2023-04-194,465.004,515.004,465.004,490.003,972.2651,581
2023-04-184,565.004,565.004,430.004,465.003,950.1465,060
2023-04-174,475.004,560.004,435.004,530.004,007.65102,373
2023-04-144,415.004,470.004,415.004,470.003,954.5788,188
2023-04-134,400.004,430.004,350.004,400.003,892.6450,394
2023-04-124,350.004,425.004,350.004,400.003,892.6433,934
2023-04-114,315.004,380.004,250.004,350.003,848.4053,541
2023-04-104,360.004,360.004,275.004,330.003,830.7137,021
2023-04-074,325.004,360.004,325.004,360.003,857.2516,081
2023-04-064,405.004,405.004,320.004,325.003,826.2955,077
2023-04-054,400.004,410.004,365.004,405.003,897.0624,875
2023-04-044,400.004,425.004,380.004,395.003,888.2229,992
2023-04-034,425.004,445.004,350.004,400.003,892.6444,432
2023-03-314,250.004,425.004,250.004,425.003,914.76126,749
2023-03-304,190.004,260.004,185.004,250.003,759.9438,705
2023-03-294,195.004,200.004,155.004,185.003,702.4340,521
2023-03-284,270.004,335.004,135.004,190.003,706.85112,792
2023-03-274,275.004,275.004,160.004,270.003,777.6355,898
2023-03-244,350.004,350.004,250.004,275.003,782.0540,581
2023-03-234,390.004,395.004,285.004,310.003,813.0264,574
2023-03-224,390.004,450.004,385.004,390.003,883.7919,271
2023-03-214,400.004,490.004,375.004,385.003,879.3739,067
2023-03-204,515.004,545.004,350.004,380.003,874.95130,312
2023-03-174,535.004,670.004,500.004,515.003,994.3875,747
2023-03-164,670.004,670.004,510.004,515.003,994.3860,129
2023-03-154,735.004,735.004,650.004,660.004,122.6632,276
2023-03-144,835.004,835.004,655.004,665.004,127.0841,617
2023-03-134,845.004,845.004,670.004,840.004,281.9072,994
2023-03-104,690.004,960.004,640.004,845.004,286.33181,183
2023-03-094,670.004,810.004,665.004,690.004,149.2059,402
2023-03-084,715.004,720.004,645.004,660.004,122.661,864,256
2023-03-074,730.004,755.004,720.004,735.004,189.0123,361
2023-03-064,765.004,770.004,710.004,745.004,197.8641,560
2023-03-034,790.004,810.004,700.004,765.004,215.5539,152
2023-03-024,755.004,815.004,755.004,790.004,237.6721,979
2023-02-284,770.004,800.004,765.004,775.004,224.4039,370
2023-02-274,840.004,855.004,740.004,770.004,219.9775,228
2023-02-244,920.004,935.004,860.004,860.004,299.6045,456
2023-02-234,940.004,940.004,890.004,920.004,352.6825,189
2023-02-224,955.004,990.004,895.004,915.004,348.2654,640
2023-02-215,010.005,010.004,955.004,960.004,388.0734,084
2023-02-204,970.005,000.004,940.004,965.004,392.4925,080
2023-02-174,935.004,995.004,930.004,970.004,396.9129,092
2023-02-164,995.005,020.004,975.004,980.004,405.7620,241
2023-02-155,060.005,080.004,950.004,950.004,379.2261,937
2023-02-145,020.005,090.005,000.005,060.004,476.5476,726
2023-02-135,080.005,090.004,995.005,030.004,449.9965,172
2023-02-105,240.005,240.005,070.005,100.004,511.92142,035
2023-02-095,290.005,320.005,260.005,290.004,680.0115,412
2023-02-085,280.005,300.005,200.005,280.004,671.1736,119
← NewerPage 15 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.