Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 078020.KQ stock page

EBEST Investment & Securities Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-235,510.005,530.005,270.005,360.005,022.47266,224
2025-07-225,630.005,690.005,440.005,530.005,181.76363,052
2025-07-215,670.005,670.005,530.005,570.005,219.24186,907
2025-07-185,860.005,860.005,550.005,670.005,312.95373,691
2025-07-176,030.006,050.005,810.005,860.005,490.98310,684
2025-07-166,190.006,200.005,950.006,020.005,640.91492,630
2025-07-156,500.006,500.006,210.006,260.005,865.79737,779
2025-07-146,520.006,570.006,380.006,510.006,100.051,290,552
2025-07-115,750.006,950.005,710.006,450.006,043.835,392,586
2025-07-105,560.005,810.005,410.005,650.005,294.21685,861
2025-07-095,210.005,930.005,130.005,550.005,200.502,141,643
2025-07-084,825.005,190.004,825.005,160.004,835.06329,854
2025-07-074,800.004,920.004,775.004,825.004,521.16138,981
2025-07-045,070.005,090.004,795.004,815.004,511.79267,601
2025-07-035,140.005,150.005,000.005,060.004,741.36172,184
2025-07-025,240.005,370.004,990.005,110.004,788.21299,410
2025-07-014,960.005,330.004,955.005,230.004,900.65756,415
2025-06-304,925.004,995.004,890.004,920.004,610.18104,518
2025-06-274,975.005,000.004,885.004,925.004,614.86104,115
2025-06-265,140.005,140.004,860.004,935.004,624.23262,760
2025-06-255,080.005,120.004,995.005,120.004,797.58204,114
2025-06-245,000.005,120.005,000.005,060.004,741.36303,779
2025-06-234,855.004,960.004,755.004,940.004,628.92196,990
2025-06-204,870.004,930.004,800.004,865.004,558.64110,727
2025-06-194,895.004,950.004,800.004,890.004,582.07132,212
2025-06-184,850.004,905.004,750.004,885.004,577.382,371,004
2025-06-174,990.005,030.004,775.004,865.004,558.64272,245
2025-06-164,690.004,900.004,690.004,885.004,577.38179,403
2025-06-134,930.005,080.004,715.004,795.004,493.05249,990
2025-06-124,880.005,020.004,830.004,895.004,586.75378,960
2025-06-114,750.004,850.004,665.004,830.004,525.84200,693
2025-06-104,890.004,920.004,735.004,750.004,450.88225,345
2025-06-094,895.005,130.004,810.004,890.004,582.07641,488
2025-06-054,905.004,905.004,735.004,795.004,493.05333,535
2025-06-044,520.005,090.004,520.004,810.004,507.101,409,266
2025-06-024,505.004,635.004,405.004,475.004,193.20150,738
2025-05-304,620.004,840.004,475.004,505.004,221.31692,496
2025-05-294,190.004,870.004,190.004,600.004,310.332,367,147
2025-05-284,090.004,205.004,035.004,180.003,916.7891,448
2025-05-274,140.004,140.004,040.004,045.003,790.2857,725
2025-05-264,165.004,220.004,125.004,135.003,874.6140,884
2025-05-234,165.004,220.004,145.004,160.003,898.0423,121
2025-05-224,180.004,280.004,135.004,160.003,898.0489,857
2025-05-214,080.004,190.004,075.004,180.003,916.7870,228
2025-05-204,020.004,125.004,010.004,080.003,823.0725,785
2025-05-194,060.004,060.003,940.003,980.003,729.3728,825
2025-05-164,030.004,130.004,025.004,055.003,799.6536,293
2025-05-154,105.004,105.004,025.004,025.003,771.5453,405
2025-05-144,120.004,140.004,070.004,100.003,841.8145,967
2025-05-134,100.004,210.004,015.004,090.003,832.4458,419
2025-05-123,950.004,320.003,945.004,100.003,841.81207,909
2025-05-093,940.003,940.003,895.003,940.003,691.8925,429
2025-05-083,955.003,955.003,890.003,940.003,691.8929,164
2025-05-074,015.004,015.003,910.003,925.003,677.8325,411
2025-05-024,000.004,000.003,875.003,965.003,715.3137,394
2025-04-303,910.004,025.003,910.004,000.003,748.1160,161
2025-04-293,855.003,905.003,825.003,900.003,654.4114,418
2025-04-283,855.003,885.003,825.003,825.003,584.1322,974
2025-04-253,845.003,865.003,825.003,855.003,612.2418,685
2025-04-243,815.003,840.003,805.003,835.003,593.508,696
← NewerPage 6 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-26500.0000 KRW
2025-03-27100.0000 KRW
2024-04-01150.0000 KRW
2022-12-28100.0000 KRW
2021-12-29600.0000 KRW
2020-12-29550.0000 KRW
2019-12-27345.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.