EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,520.00 | 6,520.00 | 6,160.00 | 6,240.00 | 6,240.00 | 67,216 |
| 2026-07-16 | 6,600.00 | 6,650.00 | 6,460.00 | 6,520.00 | 6,520.00 | 77,897 |
| 2026-07-15 | 6,450.00 | 6,770.00 | 6,450.00 | 6,640.00 | 6,640.00 | 107,814 |
| 2026-07-14 | 6,410.00 | 6,610.00 | 6,250.00 | 6,450.00 | 6,450.00 | 81,207 |
| 2026-07-13 | 6,670.00 | 6,890.00 | 6,470.00 | 6,550.00 | 6,550.00 | 81,003 |
| 2026-07-10 | 6,510.00 | 6,830.00 | 6,510.00 | 6,730.00 | 6,730.00 | 57,955 |
| 2026-07-09 | 6,300.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,470.00 | 105,973 |
| 2026-07-08 | 6,520.00 | 6,720.00 | 6,250.00 | 6,430.00 | 6,430.00 | 76,452 |
| 2026-07-07 | 6,770.00 | 6,790.00 | 6,480.00 | 6,540.00 | 6,540.00 | 109,231 |
| 2026-07-06 | 6,830.00 | 7,290.00 | 6,670.00 | 6,810.00 | 6,810.00 | 251,162 |
| 2026-07-03 | 6,640.00 | 6,830.00 | 6,470.00 | 6,780.00 | 6,780.00 | 131,791 |
| 2026-07-02 | 6,680.00 | 6,720.00 | 6,430.00 | 6,650.00 | 6,650.00 | 127,688 |
| 2026-07-01 | 6,620.00 | 6,880.00 | 6,500.00 | 6,700.00 | 6,700.00 | 190,757 |
| 2026-06-30 | 6,180.00 | 6,690.00 | 6,010.00 | 6,630.00 | 6,630.00 | 409,747 |
| 2026-06-29 | 5,850.00 | 6,210.00 | 5,730.00 | 6,210.00 | 6,210.00 | 88,088 |
| 2026-06-26 | 6,020.00 | 6,060.00 | 5,440.00 | 5,850.00 | 5,850.00 | 270,758 |
| 2026-06-25 | 6,050.00 | 6,200.00 | 5,960.00 | 6,060.00 | 6,060.00 | 53,141 |
| 2026-06-24 | 5,910.00 | 6,080.00 | 5,880.00 | 6,020.00 | 6,020.00 | 77,177 |
| 2026-06-23 | 6,210.00 | 6,230.00 | 5,920.00 | 6,000.00 | 6,000.00 | 168,300 |
| 2026-06-22 | 6,270.00 | 6,290.00 | 6,080.00 | 6,210.00 | 6,210.00 | 151,793 |
| 2026-06-19 | 6,460.00 | 6,470.00 | 6,120.00 | 6,300.00 | 6,300.00 | 130,881 |
| 2026-06-18 | 6,650.00 | 6,710.00 | 6,380.00 | 6,470.00 | 6,470.00 | 98,586 |
| 2026-06-17 | 6,790.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | 65,762 |
| 2026-06-16 | 6,640.00 | 6,880.00 | 6,600.00 | 6,710.00 | 6,710.00 | 155,867 |
| 2026-06-15 | 6,660.00 | 6,810.00 | 6,550.00 | 6,640.00 | 6,640.00 | 129,514 |
| 2026-06-12 | 6,370.00 | 6,920.00 | 6,370.00 | 6,640.00 | 6,640.00 | 164,491 |
| 2026-06-11 | 6,170.00 | 6,340.00 | 6,150.00 | 6,290.00 | 6,290.00 | 121,755 |
| 2026-06-10 | 6,370.00 | 6,470.00 | 6,210.00 | 6,370.00 | 6,370.00 | 115,558 |
| 2026-06-09 | 6,520.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,450.00 | 336,716 |
| 2026-06-08 | 6,530.00 | 6,840.00 | 6,310.00 | 6,410.00 | 6,410.00 | 277,591 |
| 2026-06-05 | 6,800.00 | 7,400.00 | 6,700.00 | 7,180.00 | 7,180.00 | 790,705 |
| 2026-06-04 | 6,640.00 | 6,990.00 | 6,560.00 | 6,740.00 | 6,740.00 | 81,666 |
| 2026-06-02 | 6,670.00 | 6,670.00 | 6,360.00 | 6,600.00 | 6,600.00 | 143,269 |
| 2026-06-01 | 6,930.00 | 6,930.00 | 6,610.00 | 6,670.00 | 6,670.00 | 248,546 |
| 2026-05-29 | 6,970.00 | 6,990.00 | 6,700.00 | 6,860.00 | 6,860.00 | 96,156 |
| 2026-05-28 | 7,110.00 | 7,110.00 | 6,710.00 | 6,960.00 | 6,960.00 | 157,451 |
| 2026-05-27 | 7,130.00 | 7,240.00 | 7,010.00 | 7,100.00 | 7,100.00 | 156,124 |
| 2026-05-26 | 7,500.00 | 7,550.00 | 7,100.00 | 7,120.00 | 7,120.00 | 157,141 |
| 2026-05-22 | 7,180.00 | 7,370.00 | 7,130.00 | 7,320.00 | 7,320.00 | 97,928 |
| 2026-05-21 | 6,850.00 | 7,170.00 | 6,850.00 | 7,130.00 | 7,130.00 | 161,925 |
| 2026-05-20 | 7,000.00 | 7,040.00 | 6,700.00 | 6,720.00 | 6,720.00 | 220,231 |
| 2026-05-19 | 7,140.00 | 7,260.00 | 6,880.00 | 6,960.00 | 6,960.00 | 190,625 |
| 2026-05-18 | 7,490.00 | 7,490.00 | 7,010.00 | 7,180.00 | 7,180.00 | 317,122 |
| 2026-05-15 | 7,700.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | 464,457 |
| 2026-05-14 | 7,400.00 | 7,570.00 | 7,350.00 | 7,400.00 | 7,400.00 | 141,682 |
| 2026-05-13 | 7,590.00 | 7,650.00 | 7,350.00 | 7,370.00 | 7,370.00 | 218,522 |
| 2026-05-12 | 8,070.00 | 8,220.00 | 7,510.00 | 7,640.00 | 7,640.00 | 350,359 |
| 2026-05-11 | 8,570.00 | 8,700.00 | 8,060.00 | 8,070.00 | 8,070.00 | 432,683 |
| 2026-05-08 | 8,090.00 | 8,350.00 | 8,050.00 | 8,190.00 | 8,190.00 | 319,903 |
| 2026-05-07 | 8,930.00 | 8,930.00 | 8,040.00 | 8,270.00 | 8,270.00 | 681,834 |
| 2026-05-06 | 8,720.00 | 9,190.00 | 8,410.00 | 9,010.00 | 9,010.00 | 2,463,749 |
| 2026-05-04 | 7,950.00 | 8,500.00 | 7,910.00 | 8,290.00 | 8,290.00 | 1,035,148 |
| 2026-04-30 | 8,120.00 | 8,280.00 | 7,830.00 | 7,840.00 | 7,840.00 | 383,967 |
| 2026-04-29 | 8,040.00 | 8,130.00 | 7,890.00 | 8,100.00 | 8,100.00 | 223,800 |
| 2026-04-28 | 7,910.00 | 8,140.00 | 7,800.00 | 8,000.00 | 8,000.00 | 396,949 |
| 2026-04-27 | 7,810.00 | 8,060.00 | 7,670.00 | 7,870.00 | 7,870.00 | 444,396 |
| 2026-04-24 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 289,749 |
| 2026-04-23 | 7,730.00 | 7,800.00 | 7,580.00 | 7,710.00 | 7,710.00 | 181,446 |
| 2026-04-22 | 7,690.00 | 7,690.00 | 7,500.00 | 7,650.00 | 7,650.00 | 123,520 |
| 2026-04-21 | 7,670.00 | 7,760.00 | 7,660.00 | 7,690.00 | 7,690.00 | 144,186 |
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.