EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,910.00 | 5,070.00 | 4,850.00 | 5,010.00 | 4,694.51 | 195,336 |
| 2026-01-19 | 4,925.00 | 5,080.00 | 4,895.00 | 4,910.00 | 4,600.81 | 128,067 |
| 2026-01-16 | 4,925.00 | 5,020.00 | 4,915.00 | 4,925.00 | 4,614.86 | 100,435 |
| 2026-01-15 | 4,800.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,610.18 | 129,508 |
| 2026-01-14 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | 4,530.53 | 65,178 |
| 2026-01-13 | 4,760.00 | 4,820.00 | 4,725.00 | 4,775.00 | 4,474.31 | 53,740 |
| 2026-01-12 | 4,760.00 | 4,845.00 | 4,740.00 | 4,775.00 | 4,474.31 | 76,684 |
| 2026-01-09 | 4,725.00 | 4,760.00 | 4,690.00 | 4,760.00 | 4,460.25 | 37,447 |
| 2026-01-08 | 4,800.00 | 4,835.00 | 4,730.00 | 4,730.00 | 4,432.14 | 68,650 |
| 2026-01-07 | 4,960.00 | 4,985.00 | 4,810.00 | 4,835.00 | 4,530.53 | 71,877 |
| 2026-01-06 | 4,790.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,657.03 | 128,724 |
| 2026-01-05 | 4,755.00 | 4,880.00 | 4,755.00 | 4,820.00 | 4,516.47 | 59,412 |
| 2026-01-02 | 4,750.00 | 4,805.00 | 4,725.00 | 4,770.00 | 4,469.62 | 67,171 |
| 2025-12-30 | 4,835.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,497.73 | 22,180 |
| 2025-12-29 | 4,815.00 | 4,860.00 | 4,790.00 | 4,835.00 | 4,530.53 | 39,059 |
| 2025-12-26 | 4,860.00 | 4,900.00 | 4,845.00 | 4,860.00 | 4,553.95 | 58,271 |
| 2025-12-24 | 4,865.00 | 4,900.00 | 4,860.00 | 4,870.00 | 4,563.32 | 46,058 |
| 2025-12-23 | 4,880.00 | 4,935.00 | 4,855.00 | 4,875.00 | 4,568.01 | 60,403 |
| 2025-12-22 | 4,860.00 | 4,930.00 | 4,840.00 | 4,880.00 | 4,572.70 | 48,865 |
| 2025-12-19 | 4,800.00 | 4,870.00 | 4,785.00 | 4,865.00 | 4,558.64 | 63,224 |
| 2025-12-18 | 4,820.00 | 4,870.00 | 4,775.00 | 4,800.00 | 4,497.73 | 37,203 |
| 2025-12-17 | 4,830.00 | 4,940.00 | 4,810.00 | 4,845.00 | 4,539.90 | 34,656 |
| 2025-12-16 | 4,880.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,544.58 | 35,940 |
| 2025-12-15 | 4,895.00 | 4,970.00 | 4,875.00 | 4,890.00 | 4,582.07 | 51,793 |
| 2025-12-12 | 4,780.00 | 4,940.00 | 4,780.00 | 4,935.00 | 4,624.23 | 48,337 |
| 2025-12-11 | 4,740.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,507.10 | 43,046 |
| 2025-12-10 | 4,755.00 | 4,780.00 | 4,720.00 | 4,755.00 | 4,455.57 | 45,840 |
| 2025-12-09 | 4,780.00 | 4,780.00 | 4,695.00 | 4,755.00 | 4,455.57 | 76,128 |
| 2025-12-08 | 4,870.00 | 4,895.00 | 4,740.00 | 4,780.00 | 4,478.99 | 142,127 |
| 2025-12-05 | 4,825.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,563.32 | 37,341 |
| 2025-12-04 | 4,870.00 | 4,870.00 | 4,830.00 | 4,845.00 | 4,539.90 | 49,266 |
| 2025-12-03 | 4,790.00 | 4,925.00 | 4,790.00 | 4,860.00 | 4,553.95 | 45,681 |
| 2025-12-02 | 4,740.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,507.10 | 27,637 |
| 2025-12-01 | 4,770.00 | 4,835.00 | 4,715.00 | 4,770.00 | 4,469.62 | 51,357 |
| 2025-11-28 | 4,770.00 | 4,805.00 | 4,735.00 | 4,765.00 | 4,464.94 | 60,324 |
| 2025-11-27 | 4,780.00 | 4,880.00 | 4,750.00 | 4,780.00 | 4,478.99 | 45,264 |
| 2025-11-26 | 4,695.00 | 4,825.00 | 4,695.00 | 4,810.00 | 4,507.10 | 38,953 |
| 2025-11-25 | 4,755.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,394.66 | 77,200 |
| 2025-11-24 | 4,820.00 | 4,840.00 | 4,710.00 | 4,720.00 | 4,422.77 | 59,681 |
| 2025-11-21 | 4,835.00 | 4,895.00 | 4,760.00 | 4,805.00 | 4,502.42 | 62,737 |
| 2025-11-20 | 4,910.00 | 4,965.00 | 4,890.00 | 4,935.00 | 4,624.23 | 63,546 |
| 2025-11-19 | 4,955.00 | 4,955.00 | 4,760.00 | 4,835.00 | 4,530.53 | 145,069 |
| 2025-11-18 | 5,090.00 | 5,100.00 | 4,895.00 | 4,900.00 | 4,591.44 | 163,727 |
| 2025-11-17 | 5,220.00 | 5,220.00 | 4,990.00 | 5,110.00 | 4,788.21 | 180,935 |
| 2025-11-14 | 5,390.00 | 5,390.00 | 5,160.00 | 5,180.00 | 4,853.80 | 330,387 |
| 2025-11-13 | 5,570.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,153.65 | 146,516 |
| 2025-11-12 | 5,520.00 | 5,620.00 | 5,420.00 | 5,570.00 | 5,219.24 | 218,144 |
| 2025-11-11 | 5,520.00 | 5,570.00 | 5,360.00 | 5,420.00 | 5,078.69 | 123,547 |
| 2025-11-10 | 5,210.00 | 5,530.00 | 5,210.00 | 5,530.00 | 5,181.76 | 232,340 |
| 2025-11-07 | 5,370.00 | 5,380.00 | 5,100.00 | 5,200.00 | 4,872.54 | 93,710 |
| 2025-11-06 | 5,280.00 | 5,440.00 | 5,160.00 | 5,370.00 | 5,031.84 | 99,200 |
| 2025-11-05 | 5,270.00 | 5,400.00 | 5,030.00 | 5,220.00 | 4,891.28 | 180,227 |
| 2025-11-04 | 5,530.00 | 5,530.00 | 5,330.00 | 5,330.00 | 4,994.36 | 120,912 |
| 2025-11-03 | 5,550.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,181.76 | 242,650 |
| 2025-10-31 | 5,580.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,144.28 | 111,321 |
| 2025-10-30 | 5,510.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,106.80 | 149,549 |
| 2025-10-29 | 5,620.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,116.17 | 115,586 |
| 2025-10-28 | 5,550.00 | 5,650.00 | 5,470.00 | 5,570.00 | 5,219.24 | 166,399 |
| 2025-10-27 | 5,510.00 | 5,650.00 | 5,480.00 | 5,530.00 | 5,181.76 | 250,639 |
| 2025-10-24 | 5,380.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,078.69 | 113,974 |
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.