EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,060.00 | 7,060.00 | 6,970.00 | 7,010.00 | 6,089.94 | 96,628 |
| 2022-05-17 | 7,030.00 | 7,060.00 | 7,000.00 | 7,020.00 | 6,098.63 | 52,083 |
| 2022-05-16 | 7,140.00 | 7,180.00 | 7,020.00 | 7,030.00 | 6,107.32 | 77,065 |
| 2022-05-13 | 7,000.00 | 7,140.00 | 6,990.00 | 7,130.00 | 6,194.19 | 64,107 |
| 2022-05-12 | 7,140.00 | 7,170.00 | 6,970.00 | 6,990.00 | 6,072.57 | 151,388 |
| 2022-05-11 | 7,230.00 | 7,250.00 | 7,140.00 | 7,210.00 | 6,263.69 | 83,112 |
| 2022-05-10 | 7,260.00 | 7,300.00 | 7,170.00 | 7,290.00 | 6,333.19 | 85,193 |
| 2022-05-09 | 7,410.00 | 7,440.00 | 7,260.00 | 7,330.00 | 6,367.94 | 110,996 |
| 2022-05-06 | 7,500.00 | 7,520.00 | 7,360.00 | 7,420.00 | 6,446.13 | 72,900 |
| 2022-05-04 | 7,570.00 | 7,600.00 | 7,530.00 | 7,530.00 | 6,541.69 | 69,003 |
| 2022-05-03 | 7,570.00 | 7,600.00 | 7,550.00 | 7,570.00 | 6,576.44 | 41,007 |
| 2022-05-02 | 7,600.00 | 8,100.00 | 7,500.00 | 7,580.00 | 6,585.13 | 121,078 |
| 2022-04-29 | 7,590.00 | 7,640.00 | 7,580.00 | 7,630.00 | 6,628.57 | 62,290 |
| 2022-04-28 | 7,680.00 | 7,680.00 | 7,590.00 | 7,600.00 | 6,602.50 | 75,748 |
| 2022-04-27 | 7,730.00 | 7,730.00 | 7,580.00 | 7,620.00 | 6,619.88 | 88,883 |
| 2022-04-26 | 7,540.00 | 7,770.00 | 7,540.00 | 7,730.00 | 6,715.44 | 74,267 |
| 2022-04-25 | 7,790.00 | 7,790.00 | 7,650.00 | 7,660.00 | 6,654.63 | 95,335 |
| 2022-04-22 | 7,770.00 | 7,810.00 | 7,650.00 | 7,790.00 | 6,767.57 | 102,336 |
| 2022-04-21 | 7,770.00 | 7,840.00 | 7,770.00 | 7,780.00 | 6,758.88 | 43,617 |
| 2022-04-20 | 7,770.00 | 7,840.00 | 7,770.00 | 7,800.00 | 6,776.25 | 45,413 |
| 2022-04-19 | 7,710.00 | 7,820.00 | 7,710.00 | 7,820.00 | 6,793.63 | 70,990 |
| 2022-04-18 | 7,730.00 | 7,820.00 | 7,670.00 | 7,710.00 | 6,698.07 | 70,290 |
| 2022-04-15 | 7,690.00 | 7,730.00 | 7,660.00 | 7,720.00 | 6,706.75 | 103,861 |
| 2022-04-14 | 7,750.00 | 7,820.00 | 7,710.00 | 7,740.00 | 6,724.13 | 81,172 |
| 2022-04-13 | 7,690.00 | 7,730.00 | 7,630.00 | 7,730.00 | 6,715.44 | 73,652 |
| 2022-04-12 | 7,590.00 | 7,650.00 | 7,560.00 | 7,630.00 | 6,628.57 | 162,723 |
| 2022-04-11 | 7,610.00 | 7,700.00 | 7,610.00 | 7,650.00 | 6,645.94 | 46,677 |
| 2022-04-08 | 7,560.00 | 7,640.00 | 7,530.00 | 7,640.00 | 6,637.25 | 61,131 |
| 2022-04-07 | 7,630.00 | 7,630.00 | 7,540.00 | 7,540.00 | 6,550.38 | 85,126 |
| 2022-04-06 | 7,670.00 | 7,680.00 | 7,620.00 | 7,630.00 | 6,628.57 | 77,525 |
| 2022-04-05 | 7,680.00 | 7,740.00 | 7,640.00 | 7,680.00 | 6,672.00 | 54,882 |
| 2022-04-04 | 7,630.00 | 7,720.00 | 7,610.00 | 7,690.00 | 6,680.69 | 53,500 |
| 2022-04-01 | 7,630.00 | 7,670.00 | 7,560.00 | 7,630.00 | 6,628.57 | 50,199 |
| 2022-03-31 | 7,500.00 | 7,620.00 | 7,500.00 | 7,620.00 | 6,619.88 | 56,799 |
| 2022-03-30 | 7,540.00 | 7,550.00 | 7,490.00 | 7,520.00 | 6,533.00 | 46,341 |
| 2022-03-29 | 7,500.00 | 7,540.00 | 7,490.00 | 7,520.00 | 6,533.00 | 54,826 |
| 2022-03-28 | 7,530.00 | 7,550.00 | 7,480.00 | 7,480.00 | 6,498.25 | 118,255 |
| 2022-03-25 | 7,560.00 | 7,560.00 | 7,490.00 | 7,540.00 | 6,550.38 | 106,272 |
| 2022-03-24 | 7,490.00 | 7,550.00 | 7,440.00 | 7,540.00 | 6,550.38 | 48,222 |
| 2022-03-23 | 7,530.00 | 7,550.00 | 7,480.00 | 7,530.00 | 6,541.69 | 51,846 |
| 2022-03-22 | 7,470.00 | 7,530.00 | 7,400.00 | 7,480.00 | 6,498.25 | 108,077 |
| 2022-03-21 | 7,480.00 | 7,550.00 | 7,440.00 | 7,520.00 | 6,533.00 | 56,722 |
| 2022-03-18 | 7,390.00 | 7,470.00 | 7,350.00 | 7,470.00 | 6,489.57 | 41,021 |
| 2022-03-17 | 7,450.00 | 7,490.00 | 7,390.00 | 7,440.00 | 6,463.50 | 77,739 |
| 2022-03-16 | 7,290.00 | 7,380.00 | 7,250.00 | 7,380.00 | 6,411.38 | 86,560 |
| 2022-03-15 | 7,280.00 | 7,310.00 | 7,220.00 | 7,240.00 | 6,289.75 | 42,572 |
| 2022-03-14 | 7,380.00 | 7,450.00 | 7,260.00 | 7,280.00 | 6,324.50 | 103,145 |
| 2022-03-11 | 7,400.00 | 7,460.00 | 7,310.00 | 7,390.00 | 6,420.07 | 72,708 |
| 2022-03-10 | 7,310.00 | 7,440.00 | 7,270.00 | 7,440.00 | 6,463.50 | 120,132 |
| 2022-03-08 | 7,290.00 | 7,290.00 | 7,140.00 | 7,210.00 | 6,263.69 | 95,852 |
| 2022-03-07 | 7,500.00 | 7,500.00 | 7,290.00 | 7,310.00 | 6,350.57 | 126,765 |
| 2022-03-04 | 7,530.00 | 7,570.00 | 7,440.00 | 7,500.00 | 6,515.63 | 59,108 |
| 2022-03-03 | 7,460.00 | 7,610.00 | 7,460.00 | 7,600.00 | 6,602.50 | 102,922 |
| 2022-03-02 | 7,390.00 | 7,440.00 | 7,370.00 | 7,430.00 | 6,454.82 | 50,074 |
| 2022-02-28 | 7,350.00 | 7,430.00 | 7,340.00 | 7,390.00 | 6,420.07 | 45,404 |
| 2022-02-25 | 7,420.00 | 7,470.00 | 7,360.00 | 7,400.00 | 6,428.75 | 44,709 |
| 2022-02-24 | 7,420.00 | 7,460.00 | 7,320.00 | 7,340.00 | 6,376.63 | 82,401 |
| 2022-02-23 | 7,490.00 | 7,490.00 | 7,430.00 | 7,470.00 | 6,489.57 | 38,872 |
| 2022-02-22 | 7,450.00 | 7,530.00 | 7,430.00 | 7,440.00 | 6,463.50 | 50,270 |
| 2022-02-21 | 7,490.00 | 7,550.00 | 7,450.00 | 7,540.00 | 6,550.38 | 33,203 |
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.