EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,500.00 | 7,590.00 | 7,460.00 | 7,570.00 | 6,576.44 | 51,974 |
| 2022-02-17 | 7,570.00 | 7,690.00 | 7,540.00 | 7,570.00 | 6,576.44 | 128,305 |
| 2022-02-16 | 7,480.00 | 7,570.00 | 7,430.00 | 7,570.00 | 6,576.44 | 55,716 |
| 2022-02-15 | 7,520.00 | 7,540.00 | 7,390.00 | 7,400.00 | 6,428.75 | 64,199 |
| 2022-02-14 | 7,570.00 | 7,620.00 | 7,420.00 | 7,490.00 | 6,506.94 | 81,102 |
| 2022-02-11 | 7,670.00 | 7,700.00 | 7,550.00 | 7,630.00 | 6,628.57 | 93,199 |
| 2022-02-10 | 7,890.00 | 7,890.00 | 7,700.00 | 7,710.00 | 6,698.07 | 97,404 |
| 2022-02-09 | 7,590.00 | 7,770.00 | 7,570.00 | 7,770.00 | 6,750.19 | 84,046 |
| 2022-02-08 | 7,660.00 | 7,730.00 | 7,550.00 | 7,590.00 | 6,593.82 | 67,968 |
| 2022-02-07 | 7,720.00 | 7,730.00 | 7,590.00 | 7,660.00 | 6,654.63 | 71,674 |
| 2022-02-04 | 7,580.00 | 7,720.00 | 7,570.00 | 7,720.00 | 6,706.75 | 38,676 |
| 2022-02-03 | 7,610.00 | 7,700.00 | 7,540.00 | 7,640.00 | 6,637.25 | 99,782 |
| 2022-01-28 | 7,410.00 | 7,590.00 | 7,350.00 | 7,540.00 | 6,550.38 | 102,939 |
| 2022-01-27 | 7,600.00 | 7,600.00 | 7,310.00 | 7,350.00 | 6,385.32 | 123,944 |
| 2022-01-26 | 7,440.00 | 7,570.00 | 7,410.00 | 7,500.00 | 6,515.63 | 75,613 |
| 2022-01-25 | 7,600.00 | 7,640.00 | 7,350.00 | 7,390.00 | 6,420.07 | 249,598 |
| 2022-01-24 | 7,710.00 | 7,810.00 | 7,580.00 | 7,610.00 | 6,611.19 | 94,544 |
| 2022-01-21 | 7,840.00 | 8,050.00 | 7,730.00 | 7,810.00 | 6,784.94 | 79,493 |
| 2022-01-20 | 7,840.00 | 7,860.00 | 7,770.00 | 7,860.00 | 6,828.38 | 95,800 |
| 2022-01-19 | 7,820.00 | 7,900.00 | 7,780.00 | 7,790.00 | 6,767.57 | 96,441 |
| 2022-01-18 | 8,000.00 | 8,070.00 | 7,900.00 | 7,960.00 | 6,915.25 | 114,917 |
| 2022-01-17 | 8,040.00 | 8,050.00 | 7,970.00 | 7,970.00 | 6,923.94 | 89,679 |
| 2022-01-14 | 8,090.00 | 8,100.00 | 8,020.00 | 8,020.00 | 6,967.38 | 69,337 |
| 2022-01-13 | 8,150.00 | 8,190.00 | 8,090.00 | 8,100.00 | 7,036.88 | 76,417 |
| 2022-01-12 | 8,100.00 | 8,150.00 | 8,050.00 | 8,150.00 | 7,080.32 | 77,374 |
| 2022-01-11 | 7,980.00 | 8,080.00 | 7,960.00 | 8,050.00 | 6,993.44 | 113,068 |
| 2022-01-10 | 8,070.00 | 8,080.00 | 7,950.00 | 7,980.00 | 6,932.63 | 134,615 |
| 2022-01-07 | 8,090.00 | 8,120.00 | 8,030.00 | 8,070.00 | 7,010.82 | 90,462 |
| 2022-01-06 | 8,070.00 | 8,150.00 | 8,000.00 | 8,020.00 | 6,967.38 | 200,569 |
| 2022-01-05 | 8,210.00 | 8,240.00 | 8,090.00 | 8,140.00 | 7,071.63 | 152,067 |
| 2022-01-04 | 8,120.00 | 8,220.00 | 8,070.00 | 8,210.00 | 7,132.44 | 140,255 |
| 2022-01-03 | 8,120.00 | 8,180.00 | 8,090.00 | 8,110.00 | 7,045.57 | 215,405 |
| 2021-12-30 | 8,330.00 | 8,330.00 | 8,140.00 | 8,190.00 | 7,115.07 | 271,257 |
| 2021-12-29 | 8,460.00 | 8,490.00 | 8,300.00 | 8,330.00 | 7,236.69 | 467,936 |
| 2021-12-28 | 8,860.00 | 8,920.00 | 8,810.00 | 8,900.00 | 7,210.63 | 547,158 |
| 2021-12-27 | 8,810.00 | 8,860.00 | 8,790.00 | 8,860.00 | 7,178.22 | 266,023 |
| 2021-12-24 | 8,730.00 | 8,820.00 | 8,730.00 | 8,800.00 | 7,129.61 | 162,778 |
| 2021-12-23 | 8,680.00 | 8,770.00 | 8,660.00 | 8,730.00 | 7,072.90 | 141,014 |
| 2021-12-22 | 8,740.00 | 8,740.00 | 8,660.00 | 8,700.00 | 7,048.59 | 129,752 |
| 2021-12-21 | 8,700.00 | 8,730.00 | 8,650.00 | 8,700.00 | 7,048.59 | 90,177 |
| 2021-12-20 | 8,710.00 | 8,740.00 | 8,660.00 | 8,670.00 | 7,024.29 | 163,832 |
| 2021-12-17 | 8,630.00 | 8,730.00 | 8,620.00 | 8,720.00 | 7,064.80 | 111,096 |
| 2021-12-16 | 8,630.00 | 8,700.00 | 8,580.00 | 8,660.00 | 7,016.18 | 74,790 |
| 2021-12-15 | 8,600.00 | 8,670.00 | 8,590.00 | 8,610.00 | 6,975.68 | 51,107 |
| 2021-12-14 | 8,620.00 | 8,680.00 | 8,600.00 | 8,600.00 | 6,967.57 | 85,011 |
| 2021-12-13 | 8,640.00 | 8,740.00 | 8,600.00 | 8,650.00 | 7,008.08 | 98,414 |
| 2021-12-10 | 8,680.00 | 8,710.00 | 8,590.00 | 8,640.00 | 6,999.98 | 137,394 |
| 2021-12-09 | 8,670.00 | 8,770.00 | 8,620.00 | 8,720.00 | 7,064.80 | 101,687 |
| 2021-12-08 | 8,620.00 | 8,720.00 | 8,620.00 | 8,650.00 | 7,008.08 | 65,182 |
| 2021-12-07 | 8,550.00 | 8,640.00 | 8,540.00 | 8,620.00 | 6,983.78 | 57,204 |
| 2021-12-06 | 8,480.00 | 8,560.00 | 8,400.00 | 8,530.00 | 6,910.86 | 69,121 |
| 2021-12-03 | 8,400.00 | 8,560.00 | 8,370.00 | 8,520.00 | 6,902.76 | 69,389 |
| 2021-12-02 | 8,310.00 | 8,430.00 | 8,260.00 | 8,400.00 | 6,805.54 | 57,964 |
| 2021-12-01 | 8,130.00 | 8,320.00 | 8,070.00 | 8,310.00 | 6,732.62 | 118,815 |
| 2021-11-30 | 8,390.00 | 8,450.00 | 8,110.00 | 8,130.00 | 6,586.79 | 211,908 |
| 2021-11-29 | 8,340.00 | 8,490.00 | 8,320.00 | 8,380.00 | 6,789.33 | 161,976 |
| 2021-11-26 | 8,680.00 | 8,700.00 | 8,450.00 | 8,510.00 | 6,894.66 | 216,990 |
| 2021-11-25 | 8,730.00 | 8,740.00 | 8,650.00 | 8,680.00 | 7,032.39 | 61,798 |
| 2021-11-24 | 8,720.00 | 8,760.00 | 8,680.00 | 8,720.00 | 7,064.80 | 655,254 |
| 2021-11-23 | 8,730.00 | 8,730.00 | 8,660.00 | 8,710.00 | 7,056.69 | 64,572 |
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.