EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,570.00 | 7,750.00 | 7,480.00 | 7,650.00 | 7,650.00 | 152,290 |
| 2026-04-17 | 7,510.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,550.00 | 121,464 |
| 2026-04-16 | 7,570.00 | 7,640.00 | 7,450.00 | 7,600.00 | 7,600.00 | 107,891 |
| 2026-04-15 | 7,380.00 | 7,560.00 | 7,320.00 | 7,560.00 | 7,560.00 | 196,466 |
| 2026-04-14 | 7,190.00 | 7,380.00 | 7,160.00 | 7,310.00 | 7,310.00 | 127,629 |
| 2026-04-13 | 7,240.00 | 7,255.00 | 7,060.00 | 7,100.00 | 7,100.00 | 79,916 |
| 2026-04-10 | 7,060.00 | 7,310.00 | 6,990.00 | 7,300.00 | 7,300.00 | 188,011 |
| 2026-04-09 | 7,220.00 | 7,220.00 | 6,960.00 | 6,990.00 | 6,990.00 | 108,407 |
| 2026-04-08 | 7,100.00 | 7,320.00 | 7,100.00 | 7,260.00 | 7,260.00 | 349,614 |
| 2026-04-07 | 7,050.00 | 7,050.00 | 6,840.00 | 6,900.00 | 6,900.00 | 158,982 |
| 2026-04-06 | 6,820.00 | 6,930.00 | 6,810.00 | 6,870.00 | 6,870.00 | 98,179 |
| 2026-04-03 | 6,800.00 | 6,970.00 | 6,780.00 | 6,820.00 | 6,820.00 | 74,484 |
| 2026-04-02 | 7,070.00 | 7,110.00 | 6,620.00 | 6,700.00 | 6,700.00 | 305,565 |
| 2026-04-01 | 6,790.00 | 7,100.00 | 6,790.00 | 7,010.00 | 7,010.00 | 224,347 |
| 2026-03-31 | 6,820.00 | 6,950.00 | 6,580.00 | 6,680.00 | 6,680.00 | 176,769 |
| 2026-03-30 | 6,720.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | 179,714 |
| 2026-03-27 | 7,080.00 | 7,140.00 | 6,800.00 | 7,050.00 | 7,050.00 | 261,395 |
| 2026-03-26 | 7,460.00 | 7,470.00 | 7,220.00 | 7,250.00 | 7,250.00 | 435,781 |
| 2026-03-25 | 8,060.00 | 8,100.00 | 7,890.00 | 7,940.00 | 7,440.00 | 635,841 |
| 2026-03-24 | 8,100.00 | 8,220.00 | 7,680.00 | 7,930.00 | 7,430.63 | 359,470 |
| 2026-03-23 | 8,120.00 | 8,120.00 | 7,830.00 | 7,830.00 | 7,336.93 | 399,205 |
| 2026-03-20 | 8,040.00 | 8,490.00 | 8,040.00 | 8,330.00 | 7,805.44 | 661,335 |
| 2026-03-19 | 7,930.00 | 8,150.00 | 7,870.00 | 8,000.00 | 7,496.22 | 349,674 |
| 2026-03-18 | 8,030.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,552.44 | 454,340 |
| 2026-03-17 | 7,850.00 | 8,070.00 | 7,780.00 | 7,930.00 | 7,430.63 | 416,164 |
| 2026-03-16 | 7,660.00 | 7,900.00 | 7,630.00 | 7,690.00 | 7,205.74 | 264,548 |
| 2026-03-13 | 7,750.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,177.63 | 169,356 |
| 2026-03-12 | 7,720.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,280.71 | 161,794 |
| 2026-03-11 | 7,730.00 | 7,905.00 | 7,600.00 | 7,710.00 | 7,224.48 | 377,253 |
| 2026-03-10 | 7,670.00 | 7,720.00 | 7,480.00 | 7,590.00 | 7,112.04 | 205,253 |
| 2026-03-09 | 7,350.00 | 7,410.00 | 7,140.00 | 7,360.00 | 6,896.52 | 311,765 |
| 2026-03-06 | 7,280.00 | 7,750.00 | 7,230.00 | 7,690.00 | 7,205.74 | 394,793 |
| 2026-03-05 | 7,120.00 | 7,600.00 | 7,110.00 | 7,500.00 | 7,027.71 | 524,456 |
| 2026-03-04 | 7,250.00 | 7,340.00 | 6,620.00 | 6,700.00 | 6,278.09 | 924,088 |
| 2026-03-03 | 7,660.00 | 7,860.00 | 7,500.00 | 7,500.00 | 7,027.71 | 786,409 |
| 2026-02-27 | 8,220.00 | 8,340.00 | 7,960.00 | 8,060.00 | 7,552.44 | 678,917 |
| 2026-02-26 | 8,190.00 | 8,880.00 | 7,870.00 | 8,280.00 | 7,758.59 | 3,417,139 |
| 2026-02-25 | 7,930.00 | 9,080.00 | 7,680.00 | 8,190.00 | 7,674.26 | 4,738,490 |
| 2026-02-24 | 7,600.00 | 7,900.00 | 7,310.00 | 7,710.00 | 7,224.48 | 840,058 |
| 2026-02-23 | 8,350.00 | 8,370.00 | 7,650.00 | 7,700.00 | 7,215.11 | 1,326,422 |
| 2026-02-20 | 8,970.00 | 9,150.00 | 8,080.00 | 8,160.00 | 7,646.15 | 2,782,000 |
| 2026-02-19 | 8,400.00 | 9,080.00 | 8,100.00 | 8,600.00 | 8,058.44 | 7,930,593 |
| 2026-02-13 | 6,520.00 | 8,070.00 | 6,420.00 | 7,610.00 | 7,130.78 | 7,025,950 |
| 2026-02-12 | 6,160.00 | 6,330.00 | 6,100.00 | 6,280.00 | 5,884.53 | 450,339 |
| 2026-02-11 | 6,010.00 | 6,150.00 | 5,950.00 | 6,100.00 | 5,715.87 | 454,456 |
| 2026-02-10 | 5,980.00 | 6,200.00 | 5,970.00 | 6,010.00 | 5,631.54 | 510,112 |
| 2026-02-09 | 6,140.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,603.43 | 633,261 |
| 2026-02-06 | 5,840.00 | 5,990.00 | 5,400.00 | 5,980.00 | 5,603.43 | 1,241,653 |
| 2026-02-05 | 5,670.00 | 5,790.00 | 5,540.00 | 5,580.00 | 5,228.61 | 304,169 |
| 2026-02-04 | 5,580.00 | 5,800.00 | 5,520.00 | 5,760.00 | 5,397.28 | 414,418 |
| 2026-02-03 | 5,490.00 | 5,760.00 | 5,430.00 | 5,580.00 | 5,228.61 | 369,151 |
| 2026-02-02 | 5,690.00 | 5,690.00 | 5,290.00 | 5,300.00 | 4,966.25 | 591,465 |
| 2026-01-30 | 5,850.00 | 5,860.00 | 5,640.00 | 5,700.00 | 5,341.06 | 430,168 |
| 2026-01-29 | 5,310.00 | 6,240.00 | 5,160.00 | 5,800.00 | 5,434.76 | 1,861,928 |
| 2026-01-28 | 5,410.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,022.47 | 272,385 |
| 2026-01-27 | 5,400.00 | 5,500.00 | 5,220.00 | 5,410.00 | 5,069.32 | 234,145 |
| 2026-01-26 | 5,320.00 | 5,500.00 | 5,220.00 | 5,400.00 | 5,059.95 | 322,182 |
| 2026-01-23 | 5,030.00 | 5,370.00 | 5,030.00 | 5,330.00 | 4,994.36 | 631,664 |
| 2026-01-22 | 4,950.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,680.45 | 152,796 |
| 2026-01-21 | 4,925.00 | 5,060.00 | 4,865.00 | 4,945.00 | 4,633.60 | 136,868 |
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.