EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,160.00 | 5,190.00 | 5,110.00 | 5,180.00 | 4,500.13 | 52,749 |
| 2022-11-09 | 5,200.00 | 5,240.00 | 5,150.00 | 5,170.00 | 4,491.44 | 80,555 |
| 2022-11-08 | 5,030.00 | 5,210.00 | 5,030.00 | 5,180.00 | 4,500.13 | 153,576 |
| 2022-11-07 | 5,000.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,369.81 | 50,914 |
| 2022-11-04 | 4,985.00 | 5,010.00 | 4,950.00 | 5,000.00 | 4,343.75 | 46,604 |
| 2022-11-03 | 5,030.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,343.75 | 60,088 |
| 2022-11-02 | 5,080.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,387.19 | 71,723 |
| 2022-11-01 | 5,060.00 | 5,100.00 | 5,030.00 | 5,100.00 | 4,430.63 | 27,820 |
| 2022-10-31 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,387.19 | 23,483 |
| 2022-10-28 | 5,040.00 | 5,100.00 | 5,030.00 | 5,040.00 | 4,378.50 | 29,323 |
| 2022-10-27 | 4,990.00 | 5,080.00 | 4,990.00 | 5,070.00 | 4,404.56 | 36,530 |
| 2022-10-26 | 5,040.00 | 5,060.00 | 4,990.00 | 5,000.00 | 4,343.75 | 46,713 |
| 2022-10-25 | 5,140.00 | 5,150.00 | 5,020.00 | 5,030.00 | 4,369.81 | 54,065 |
| 2022-10-24 | 5,040.00 | 5,180.00 | 5,030.00 | 5,140.00 | 4,465.38 | 82,923 |
| 2022-10-21 | 5,050.00 | 5,100.00 | 4,985.00 | 4,990.00 | 4,335.06 | 69,403 |
| 2022-10-20 | 5,210.00 | 5,210.00 | 5,040.00 | 5,040.00 | 4,378.50 | 316,836 |
| 2022-10-19 | 5,300.00 | 5,310.00 | 5,210.00 | 5,210.00 | 4,526.19 | 67,608 |
| 2022-10-18 | 5,300.00 | 5,340.00 | 5,270.00 | 5,290.00 | 4,595.69 | 72,882 |
| 2022-10-17 | 5,320.00 | 5,320.00 | 5,220.00 | 5,260.00 | 4,569.63 | 75,891 |
| 2022-10-14 | 5,240.00 | 5,370.00 | 5,220.00 | 5,370.00 | 4,665.19 | 78,644 |
| 2022-10-13 | 5,330.00 | 5,330.00 | 5,110.00 | 5,170.00 | 4,491.44 | 71,617 |
| 2022-10-12 | 5,200.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,543.56 | 63,107 |
| 2022-10-11 | 5,590.00 | 5,590.00 | 5,240.00 | 5,260.00 | 4,569.63 | 69,894 |
| 2022-10-07 | 5,630.00 | 5,730.00 | 5,600.00 | 5,610.00 | 4,873.69 | 33,837 |
| 2022-10-06 | 5,600.00 | 5,700.00 | 5,570.00 | 5,690.00 | 4,943.19 | 24,779 |
| 2022-10-05 | 5,700.00 | 5,740.00 | 5,540.00 | 5,560.00 | 4,830.25 | 40,757 |
| 2022-10-04 | 5,500.00 | 5,700.00 | 5,500.00 | 5,690.00 | 4,943.19 | 56,057 |
| 2022-09-30 | 5,570.00 | 5,750.00 | 5,450.00 | 5,480.00 | 4,760.75 | 79,916 |
| 2022-09-29 | 5,710.00 | 5,830.00 | 5,580.00 | 5,700.00 | 4,951.88 | 53,064 |
| 2022-09-28 | 5,810.00 | 5,930.00 | 5,560.00 | 5,700.00 | 4,951.88 | 119,430 |
| 2022-09-27 | 6,030.00 | 6,190.00 | 5,760.00 | 5,900.00 | 5,125.63 | 129,601 |
| 2022-09-26 | 6,200.00 | 6,300.00 | 5,910.00 | 6,040.00 | 5,247.25 | 111,844 |
| 2022-09-23 | 6,390.00 | 6,420.00 | 6,290.00 | 6,300.00 | 5,473.13 | 53,727 |
| 2022-09-22 | 6,530.00 | 6,530.00 | 6,360.00 | 6,410.00 | 5,568.69 | 26,031 |
| 2022-09-21 | 6,540.00 | 6,570.00 | 6,470.00 | 6,490.00 | 5,638.19 | 32,450 |
| 2022-09-20 | 6,480.00 | 6,550.00 | 6,390.00 | 6,550.00 | 5,690.32 | 23,239 |
| 2022-09-19 | 6,410.00 | 6,460.00 | 6,330.00 | 6,430.00 | 5,586.06 | 33,434 |
| 2022-09-16 | 6,430.00 | 6,430.00 | 6,360.00 | 6,430.00 | 5,586.06 | 32,746 |
| 2022-09-15 | 6,460.00 | 6,470.00 | 6,420.00 | 6,430.00 | 5,586.06 | 20,183 |
| 2022-09-14 | 6,330.00 | 6,470.00 | 6,330.00 | 6,390.00 | 5,551.31 | 36,302 |
| 2022-09-13 | 6,530.00 | 6,590.00 | 6,480.00 | 6,590.00 | 5,725.07 | 34,447 |
| 2022-09-08 | 6,340.00 | 6,480.00 | 6,310.00 | 6,450.00 | 5,603.44 | 61,632 |
| 2022-09-07 | 6,400.00 | 6,950.00 | 6,270.00 | 6,340.00 | 5,507.88 | 204,821 |
| 2022-09-06 | 6,420.00 | 6,480.00 | 6,360.00 | 6,430.00 | 5,586.06 | 23,892 |
| 2022-09-05 | 6,350.00 | 6,410.00 | 6,330.00 | 6,350.00 | 5,516.56 | 25,306 |
| 2022-09-02 | 6,390.00 | 6,420.00 | 6,300.00 | 6,330.00 | 5,499.19 | 27,825 |
| 2022-09-01 | 6,400.00 | 6,420.00 | 6,340.00 | 6,350.00 | 5,516.56 | 48,822 |
| 2022-08-31 | 6,410.00 | 6,500.00 | 6,390.00 | 6,430.00 | 5,586.06 | 27,812 |
| 2022-08-30 | 6,410.00 | 6,500.00 | 6,390.00 | 6,450.00 | 5,603.44 | 20,751 |
| 2022-08-29 | 6,360.00 | 6,470.00 | 6,360.00 | 6,380.00 | 5,542.63 | 39,466 |
| 2022-08-26 | 6,570.00 | 6,580.00 | 6,510.00 | 6,520.00 | 5,664.25 | 29,165 |
| 2022-08-25 | 6,550.00 | 6,580.00 | 6,460.00 | 6,580.00 | 5,716.38 | 26,620 |
| 2022-08-24 | 6,410.00 | 6,550.00 | 6,360.00 | 6,550.00 | 5,690.32 | 51,255 |
| 2022-08-23 | 6,410.00 | 6,470.00 | 6,380.00 | 6,400.00 | 5,560.00 | 41,429 |
| 2022-08-22 | 6,570.00 | 6,570.00 | 6,420.00 | 6,420.00 | 5,577.38 | 50,295 |
| 2022-08-19 | 6,610.00 | 6,670.00 | 6,560.00 | 6,560.00 | 5,699.00 | 29,558 |
| 2022-08-18 | 6,680.00 | 6,680.00 | 6,600.00 | 6,620.00 | 5,751.13 | 30,425 |
| 2022-08-17 | 6,760.00 | 6,790.00 | 6,680.00 | 6,680.00 | 5,803.25 | 33,465 |
| 2022-08-16 | 6,820.00 | 6,850.00 | 6,750.00 | 6,750.00 | 5,864.07 | 38,458 |
| 2022-08-12 | 6,820.00 | 6,870.00 | 6,800.00 | 6,830.00 | 5,933.57 | 22,470 |
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.