EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 4,984.99 | 97,890 |
| 2025-10-22 | 5,400.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,078.69 | 116,997 |
| 2025-10-21 | 5,530.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,069.32 | 180,627 |
| 2025-10-20 | 5,140.00 | 5,500.00 | 5,130.00 | 5,500.00 | 5,153.65 | 236,897 |
| 2025-10-17 | 5,260.00 | 5,280.00 | 5,140.00 | 5,140.00 | 4,816.32 | 112,760 |
| 2025-10-16 | 5,220.00 | 5,420.00 | 5,220.00 | 5,290.00 | 4,956.88 | 208,137 |
| 2025-10-15 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 4,863.17 | 46,812 |
| 2025-10-14 | 5,080.00 | 5,160.00 | 5,010.00 | 5,040.00 | 4,722.62 | 144,950 |
| 2025-10-13 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,778.84 | 65,483 |
| 2025-10-10 | 5,230.00 | 5,270.00 | 5,170.00 | 5,210.00 | 4,881.91 | 92,823 |
| 2025-10-02 | 5,140.00 | 5,300.00 | 5,120.00 | 5,170.00 | 4,844.43 | 86,944 |
| 2025-10-01 | 5,180.00 | 5,240.00 | 5,090.00 | 5,110.00 | 4,788.21 | 78,163 |
| 2025-09-30 | 5,260.00 | 5,280.00 | 5,140.00 | 5,160.00 | 4,835.06 | 91,524 |
| 2025-09-29 | 5,090.00 | 5,300.00 | 5,090.00 | 5,250.00 | 4,919.40 | 63,582 |
| 2025-09-26 | 5,230.00 | 5,260.00 | 5,070.00 | 5,080.00 | 4,760.10 | 123,748 |
| 2025-09-25 | 5,180.00 | 5,260.00 | 5,160.00 | 5,220.00 | 4,891.28 | 58,810 |
| 2025-09-24 | 5,320.00 | 5,320.00 | 5,170.00 | 5,200.00 | 4,872.54 | 104,503 |
| 2025-09-23 | 5,440.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,003.73 | 88,538 |
| 2025-09-22 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,088.06 | 74,941 |
| 2025-09-19 | 5,500.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,116.17 | 63,256 |
| 2025-09-18 | 5,460.00 | 5,530.00 | 5,400.00 | 5,520.00 | 5,172.39 | 99,494 |
| 2025-09-17 | 5,480.00 | 5,490.00 | 5,370.00 | 5,400.00 | 5,059.95 | 90,607 |
| 2025-09-16 | 5,600.00 | 5,610.00 | 5,500.00 | 5,510.00 | 5,163.02 | 141,015 |
| 2025-09-15 | 5,630.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,247.36 | 396,050 |
| 2025-09-12 | 5,650.00 | 5,660.00 | 5,450.00 | 5,470.00 | 5,125.54 | 215,329 |
| 2025-09-11 | 5,630.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,134.91 | 348,948 |
| 2025-09-10 | 5,460.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,303.58 | 664,467 |
| 2025-09-09 | 5,140.00 | 5,470.00 | 5,130.00 | 5,350.00 | 5,013.10 | 544,957 |
| 2025-09-08 | 4,980.00 | 5,170.00 | 4,980.00 | 5,130.00 | 4,806.95 | 146,066 |
| 2025-09-05 | 4,985.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,671.08 | 55,287 |
| 2025-09-04 | 4,985.00 | 5,030.00 | 4,940.00 | 5,020.00 | 4,703.88 | 46,633 |
| 2025-09-03 | 4,985.00 | 5,030.00 | 4,955.00 | 4,985.00 | 4,671.08 | 40,594 |
| 2025-09-02 | 4,990.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,713.25 | 82,099 |
| 2025-09-01 | 5,010.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,694.51 | 62,769 |
| 2025-08-29 | 5,040.00 | 5,070.00 | 4,995.00 | 5,060.00 | 4,741.36 | 86,517 |
| 2025-08-28 | 4,880.00 | 5,040.00 | 4,835.00 | 5,030.00 | 4,713.25 | 146,258 |
| 2025-08-27 | 4,940.00 | 4,970.00 | 4,855.00 | 4,880.00 | 4,572.70 | 66,286 |
| 2025-08-26 | 5,030.00 | 5,060.00 | 4,910.00 | 4,910.00 | 4,600.81 | 109,743 |
| 2025-08-25 | 5,030.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,750.73 | 92,807 |
| 2025-08-22 | 4,960.00 | 5,020.00 | 4,915.00 | 4,995.00 | 4,680.45 | 70,106 |
| 2025-08-21 | 5,040.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,647.66 | 66,297 |
| 2025-08-20 | 5,000.00 | 5,070.00 | 4,900.00 | 5,070.00 | 4,750.73 | 179,862 |
| 2025-08-19 | 5,080.00 | 5,120.00 | 4,995.00 | 5,070.00 | 4,750.73 | 99,592 |
| 2025-08-18 | 5,050.00 | 5,120.00 | 4,975.00 | 5,120.00 | 4,797.58 | 165,218 |
| 2025-08-14 | 5,010.00 | 5,150.00 | 4,990.00 | 5,060.00 | 4,741.36 | 88,720 |
| 2025-08-13 | 5,050.00 | 5,090.00 | 4,965.00 | 5,010.00 | 4,694.51 | 56,726 |
| 2025-08-12 | 4,930.00 | 5,140.00 | 4,930.00 | 5,000.00 | 4,685.14 | 109,567 |
| 2025-08-11 | 5,020.00 | 5,020.00 | 4,925.00 | 4,955.00 | 4,642.97 | 80,909 |
| 2025-08-08 | 5,060.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,713.25 | 87,659 |
| 2025-08-07 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,750.73 | 61,478 |
| 2025-08-06 | 5,030.00 | 5,100.00 | 5,010.00 | 5,080.00 | 4,760.10 | 80,624 |
| 2025-08-05 | 5,030.00 | 5,110.00 | 4,985.00 | 5,070.00 | 4,750.73 | 136,308 |
| 2025-08-04 | 4,805.00 | 5,000.00 | 4,785.00 | 4,990.00 | 4,675.77 | 124,661 |
| 2025-08-01 | 5,000.00 | 5,000.00 | 4,770.00 | 4,865.00 | 4,558.64 | 291,775 |
| 2025-07-31 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,703.88 | 111,612 |
| 2025-07-30 | 5,090.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,731.99 | 107,714 |
| 2025-07-29 | 4,985.00 | 5,100.00 | 4,905.00 | 5,060.00 | 4,741.36 | 168,060 |
| 2025-07-28 | 5,280.00 | 5,280.00 | 4,960.00 | 4,985.00 | 4,671.08 | 348,620 |
| 2025-07-25 | 5,290.00 | 5,320.00 | 5,200.00 | 5,270.00 | 4,938.14 | 168,318 |
| 2025-07-24 | 5,370.00 | 5,460.00 | 5,160.00 | 5,260.00 | 4,928.77 | 292,347 |
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.