EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,770.00 | 6,830.00 | 6,750.00 | 6,800.00 | 5,907.50 | 42,493 |
| 2022-08-10 | 6,750.00 | 6,800.00 | 6,660.00 | 6,660.00 | 5,785.88 | 40,800 |
| 2022-08-09 | 6,690.00 | 6,760.00 | 6,680.00 | 6,720.00 | 5,838.00 | 26,022 |
| 2022-08-08 | 6,780.00 | 6,780.00 | 6,680.00 | 6,720.00 | 5,838.00 | 15,161 |
| 2022-08-05 | 6,630.00 | 6,740.00 | 6,610.00 | 6,720.00 | 5,838.00 | 23,838 |
| 2022-08-04 | 6,680.00 | 6,710.00 | 6,630.00 | 6,660.00 | 5,785.88 | 28,461 |
| 2022-08-03 | 6,610.00 | 6,690.00 | 6,580.00 | 6,660.00 | 5,785.88 | 26,637 |
| 2022-08-02 | 6,660.00 | 6,690.00 | 6,610.00 | 6,610.00 | 5,742.44 | 22,692 |
| 2022-08-01 | 6,750.00 | 6,750.00 | 6,640.00 | 6,670.00 | 5,794.57 | 26,064 |
| 2022-07-29 | 6,630.00 | 6,770.00 | 6,630.00 | 6,690.00 | 5,811.94 | 35,573 |
| 2022-07-28 | 6,610.00 | 6,740.00 | 6,600.00 | 6,610.00 | 5,742.44 | 25,142 |
| 2022-07-27 | 6,510.00 | 6,620.00 | 6,510.00 | 6,590.00 | 5,725.07 | 13,136 |
| 2022-07-26 | 6,570.00 | 6,660.00 | 6,550.00 | 6,570.00 | 5,707.69 | 20,301 |
| 2022-07-25 | 6,590.00 | 6,690.00 | 6,590.00 | 6,620.00 | 5,751.13 | 19,824 |
| 2022-07-22 | 6,660.00 | 6,760.00 | 6,620.00 | 6,640.00 | 5,768.50 | 25,477 |
| 2022-07-21 | 6,720.00 | 6,730.00 | 6,650.00 | 6,730.00 | 5,846.69 | 24,808 |
| 2022-07-20 | 6,700.00 | 6,790.00 | 6,650.00 | 6,700.00 | 5,820.63 | 36,363 |
| 2022-07-19 | 6,660.00 | 6,690.00 | 6,620.00 | 6,660.00 | 5,785.88 | 29,897 |
| 2022-07-18 | 6,520.00 | 6,690.00 | 6,520.00 | 6,670.00 | 5,794.57 | 46,575 |
| 2022-07-15 | 6,460.00 | 6,510.00 | 6,350.00 | 6,500.00 | 5,646.88 | 67,729 |
| 2022-07-14 | 6,410.00 | 6,580.00 | 6,410.00 | 6,460.00 | 5,612.13 | 59,989 |
| 2022-07-13 | 6,300.00 | 6,470.00 | 6,300.00 | 6,460.00 | 5,612.13 | 79,796 |
| 2022-07-12 | 6,480.00 | 7,000.00 | 6,310.00 | 6,360.00 | 5,525.25 | 380,003 |
| 2022-07-11 | 6,470.00 | 6,470.00 | 6,380.00 | 6,400.00 | 5,560.00 | 38,248 |
| 2022-07-08 | 6,450.00 | 6,540.00 | 6,440.00 | 6,470.00 | 5,620.81 | 31,681 |
| 2022-07-07 | 6,490.00 | 6,500.00 | 6,410.00 | 6,440.00 | 5,594.75 | 45,692 |
| 2022-07-06 | 6,500.00 | 6,530.00 | 6,360.00 | 6,500.00 | 5,646.88 | 67,177 |
| 2022-07-05 | 6,430.00 | 6,550.00 | 6,430.00 | 6,550.00 | 5,690.32 | 40,901 |
| 2022-07-04 | 6,400.00 | 6,480.00 | 6,360.00 | 6,430.00 | 5,586.06 | 68,596 |
| 2022-07-01 | 6,370.00 | 6,500.00 | 6,340.00 | 6,400.00 | 5,560.00 | 94,454 |
| 2022-06-30 | 6,400.00 | 6,460.00 | 6,340.00 | 6,360.00 | 5,525.25 | 80,491 |
| 2022-06-29 | 6,410.00 | 6,470.00 | 6,360.00 | 6,400.00 | 5,560.00 | 62,911 |
| 2022-06-28 | 6,500.00 | 6,580.00 | 6,460.00 | 6,480.00 | 5,629.50 | 27,812 |
| 2022-06-27 | 6,360.00 | 6,480.00 | 6,250.00 | 6,480.00 | 5,629.50 | 54,549 |
| 2022-06-24 | 6,150.00 | 6,380.00 | 6,150.00 | 6,370.00 | 5,533.94 | 54,872 |
| 2022-06-23 | 6,310.00 | 6,400.00 | 6,140.00 | 6,180.00 | 5,368.88 | 78,873 |
| 2022-06-22 | 6,550.00 | 6,560.00 | 6,200.00 | 6,210.00 | 5,394.94 | 81,071 |
| 2022-06-21 | 6,340.00 | 6,540.00 | 6,240.00 | 6,530.00 | 5,672.94 | 41,001 |
| 2022-06-20 | 6,580.00 | 6,580.00 | 6,150.00 | 6,320.00 | 5,490.50 | 62,341 |
| 2022-06-17 | 6,460.00 | 6,640.00 | 6,450.00 | 6,540.00 | 5,681.63 | 78,433 |
| 2022-06-16 | 6,490.00 | 6,680.00 | 6,490.00 | 6,640.00 | 5,768.50 | 53,205 |
| 2022-06-15 | 6,610.00 | 6,700.00 | 6,410.00 | 6,410.00 | 5,568.69 | 79,635 |
| 2022-06-14 | 6,730.00 | 6,760.00 | 6,600.00 | 6,630.00 | 5,759.82 | 106,535 |
| 2022-06-13 | 6,910.00 | 6,970.00 | 6,750.00 | 6,750.00 | 5,864.07 | 107,576 |
| 2022-06-10 | 7,000.00 | 7,060.00 | 6,970.00 | 6,970.00 | 6,055.19 | 37,518 |
| 2022-06-09 | 6,980.00 | 7,070.00 | 6,970.00 | 7,070.00 | 6,142.07 | 50,997 |
| 2022-06-08 | 7,020.00 | 7,100.00 | 6,980.00 | 7,050.00 | 6,124.69 | 38,741 |
| 2022-06-07 | 7,110.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,072.57 | 45,871 |
| 2022-06-03 | 7,130.00 | 7,150.00 | 7,070.00 | 7,120.00 | 6,185.50 | 21,124 |
| 2022-06-02 | 7,110.00 | 7,150.00 | 7,040.00 | 7,050.00 | 6,124.69 | 50,825 |
| 2022-05-31 | 7,100.00 | 7,160.00 | 7,050.00 | 7,130.00 | 6,194.19 | 60,580 |
| 2022-05-30 | 7,090.00 | 7,180.00 | 7,050.00 | 7,160.00 | 6,220.25 | 58,693 |
| 2022-05-27 | 7,020.00 | 7,080.00 | 7,000.00 | 7,040.00 | 6,116.00 | 33,676 |
| 2022-05-26 | 6,930.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,072.57 | 62,142 |
| 2022-05-25 | 6,950.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,072.57 | 50,179 |
| 2022-05-24 | 7,000.00 | 7,020.00 | 6,920.00 | 6,920.00 | 6,011.75 | 56,987 |
| 2022-05-23 | 6,960.00 | 7,010.00 | 6,920.00 | 7,000.00 | 6,081.25 | 57,698 |
| 2022-05-20 | 6,880.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,055.19 | 45,158 |
| 2022-05-19 | 6,970.00 | 6,970.00 | 6,850.00 | 6,900.00 | 5,994.38 | 111,048 |
| 2022-05-18 | 7,060.00 | 7,060.00 | 6,970.00 | 7,010.00 | 6,089.94 | 96,628 |
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.