EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,250.00 | 5,270.00 | 5,150.00 | 5,250.00 | 4,644.63 | 26,006 |
| 2023-02-06 | 5,360.00 | 5,360.00 | 5,220.00 | 5,220.00 | 4,618.09 | 45,484 |
| 2023-02-03 | 5,320.00 | 5,370.00 | 5,240.00 | 5,330.00 | 4,715.40 | 59,729 |
| 2023-02-02 | 5,200.00 | 5,480.00 | 5,200.00 | 5,320.00 | 4,706.55 | 178,585 |
| 2023-02-01 | 5,160.00 | 5,240.00 | 5,140.00 | 5,200.00 | 4,600.39 | 52,669 |
| 2023-01-31 | 5,240.00 | 5,240.00 | 5,130.00 | 5,180.00 | 4,582.70 | 23,857 |
| 2023-01-30 | 5,210.00 | 5,260.00 | 5,180.00 | 5,200.00 | 4,600.39 | 30,892 |
| 2023-01-27 | 5,160.00 | 5,210.00 | 5,150.00 | 5,190.00 | 4,591.55 | 48,662 |
| 2023-01-26 | 5,140.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,565.00 | 35,685 |
| 2023-01-25 | 5,150.00 | 5,270.00 | 5,070.00 | 5,140.00 | 4,547.31 | 69,763 |
| 2023-01-20 | 5,100.00 | 5,130.00 | 5,090.00 | 5,120.00 | 4,529.62 | 41,105 |
| 2023-01-19 | 5,030.00 | 5,110.00 | 4,990.00 | 5,090.00 | 4,503.08 | 52,630 |
| 2023-01-18 | 5,050.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,449.99 | 20,641 |
| 2023-01-17 | 5,110.00 | 5,150.00 | 5,040.00 | 5,050.00 | 4,467.69 | 35,799 |
| 2023-01-16 | 5,060.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,520.77 | 36,614 |
| 2023-01-13 | 5,050.00 | 5,070.00 | 5,030.00 | 5,040.00 | 4,458.84 | 30,639 |
| 2023-01-12 | 5,080.00 | 5,080.00 | 5,020.00 | 5,050.00 | 4,467.69 | 19,665 |
| 2023-01-11 | 5,050.00 | 5,120.00 | 5,030.00 | 5,030.00 | 4,449.99 | 32,123 |
| 2023-01-10 | 5,070.00 | 5,100.00 | 5,030.00 | 5,040.00 | 4,458.84 | 42,364 |
| 2023-01-09 | 5,050.00 | 5,090.00 | 4,985.00 | 5,070.00 | 4,485.38 | 78,601 |
| 2023-01-06 | 4,920.00 | 5,060.00 | 4,920.00 | 5,030.00 | 4,449.99 | 56,161 |
| 2023-01-05 | 4,860.00 | 4,995.00 | 4,860.00 | 4,980.00 | 4,405.76 | 36,097 |
| 2023-01-04 | 4,820.00 | 4,895.00 | 4,815.00 | 4,890.00 | 4,326.14 | 41,032 |
| 2023-01-03 | 4,880.00 | 4,885.00 | 4,750.00 | 4,845.00 | 4,286.33 | 39,725 |
| 2023-01-02 | 5,000.00 | 5,000.00 | 4,820.00 | 4,845.00 | 4,286.33 | 61,901 |
| 2022-12-29 | 5,170.00 | 5,170.00 | 4,995.00 | 5,000.00 | 4,423.45 | 55,861 |
| 2022-12-28 | 5,200.00 | 5,260.00 | 5,060.00 | 5,170.00 | 4,573.85 | 117,188 |
| 2022-12-27 | 5,480.00 | 5,570.00 | 5,480.00 | 5,550.00 | 4,821.56 | 96,324 |
| 2022-12-26 | 5,510.00 | 5,540.00 | 5,470.00 | 5,520.00 | 4,795.50 | 42,956 |
| 2022-12-23 | 5,560.00 | 5,620.00 | 5,480.00 | 5,510.00 | 4,786.81 | 43,854 |
| 2022-12-22 | 5,580.00 | 5,640.00 | 5,580.00 | 5,600.00 | 4,865.00 | 24,113 |
| 2022-12-21 | 5,570.00 | 5,620.00 | 5,570.00 | 5,610.00 | 4,873.69 | 19,900 |
| 2022-12-20 | 5,660.00 | 5,660.00 | 5,530.00 | 5,600.00 | 4,865.00 | 34,345 |
| 2022-12-19 | 5,670.00 | 5,680.00 | 5,600.00 | 5,660.00 | 4,917.13 | 23,941 |
| 2022-12-16 | 5,580.00 | 5,750.00 | 5,550.00 | 5,670.00 | 4,925.81 | 127,317 |
| 2022-12-15 | 5,560.00 | 5,610.00 | 5,550.00 | 5,590.00 | 4,856.31 | 32,177 |
| 2022-12-14 | 5,600.00 | 5,630.00 | 5,560.00 | 5,590.00 | 4,856.31 | 39,543 |
| 2022-12-13 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 4,856.31 | 34,434 |
| 2022-12-12 | 5,590.00 | 5,620.00 | 5,520.00 | 5,610.00 | 4,873.69 | 38,818 |
| 2022-12-09 | 5,400.00 | 5,600.00 | 5,390.00 | 5,590.00 | 4,856.31 | 111,544 |
| 2022-12-08 | 5,400.00 | 5,490.00 | 5,300.00 | 5,440.00 | 4,726.00 | 420,794 |
| 2022-12-07 | 5,460.00 | 5,490.00 | 5,380.00 | 5,460.00 | 4,743.38 | 64,011 |
| 2022-12-06 | 5,540.00 | 5,570.00 | 5,450.00 | 5,460.00 | 4,743.38 | 54,369 |
| 2022-12-05 | 5,560.00 | 5,620.00 | 5,530.00 | 5,540.00 | 4,812.88 | 52,932 |
| 2022-12-02 | 5,690.00 | 5,700.00 | 5,540.00 | 5,560.00 | 4,830.25 | 92,264 |
| 2022-12-01 | 5,580.00 | 5,690.00 | 5,540.00 | 5,680.00 | 4,934.50 | 118,594 |
| 2022-11-30 | 5,400.00 | 5,590.00 | 5,380.00 | 5,510.00 | 4,786.81 | 77,835 |
| 2022-11-29 | 5,260.00 | 5,410.00 | 5,210.00 | 5,400.00 | 4,691.25 | 70,560 |
| 2022-11-28 | 5,410.00 | 5,410.00 | 5,250.00 | 5,260.00 | 4,569.63 | 65,137 |
| 2022-11-25 | 5,390.00 | 5,420.00 | 5,360.00 | 5,400.00 | 4,691.25 | 29,886 |
| 2022-11-24 | 5,320.00 | 5,420.00 | 5,300.00 | 5,390.00 | 4,682.56 | 71,710 |
| 2022-11-23 | 5,230.00 | 5,310.00 | 5,230.00 | 5,310.00 | 4,613.06 | 49,576 |
| 2022-11-22 | 5,220.00 | 5,260.00 | 5,200.00 | 5,230.00 | 4,543.56 | 39,375 |
| 2022-11-21 | 5,280.00 | 5,280.00 | 5,170.00 | 5,190.00 | 4,508.81 | 56,230 |
| 2022-11-18 | 5,360.00 | 5,380.00 | 5,280.00 | 5,290.00 | 4,595.69 | 47,326 |
| 2022-11-17 | 5,410.00 | 5,420.00 | 5,290.00 | 5,330.00 | 4,630.44 | 76,399 |
| 2022-11-16 | 5,470.00 | 5,490.00 | 5,340.00 | 5,460.00 | 4,743.38 | 65,350 |
| 2022-11-15 | 5,340.00 | 5,490.00 | 5,310.00 | 5,460.00 | 4,743.38 | 63,671 |
| 2022-11-14 | 5,350.00 | 5,380.00 | 5,300.00 | 5,310.00 | 4,613.06 | 104,458 |
| 2022-11-11 | 5,260.00 | 5,370.00 | 5,200.00 | 5,340.00 | 4,639.13 | 229,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 500.0000 KRW |
| 2025-03-27 | 100.0000 KRW |
| 2024-04-01 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 345.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.