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
2025-04-233,840.003,840.003,790.003,815.003,574.7613,498
2025-04-223,785.003,830.003,755.003,830.003,588.8220,465
2025-04-213,800.003,800.003,735.003,745.003,509.1720,889
2025-04-183,670.003,740.003,660.003,730.003,495.1114,170
2025-04-173,690.003,690.003,625.003,650.003,420.156,636
2025-04-163,665.003,670.003,635.003,645.003,415.478,086
2025-04-153,655.003,690.003,600.003,665.003,434.218,571
2025-04-143,555.003,700.003,555.003,650.003,420.1513,745
2025-04-113,530.003,625.003,395.003,590.003,363.939,906
2025-04-103,460.003,565.003,460.003,555.003,331.1317,656
2025-04-093,535.003,535.003,370.003,375.003,162.4769,589
2025-04-083,530.003,740.003,500.003,505.003,284.2842,298
2025-04-073,655.003,655.003,495.003,495.003,274.9159,555
2025-04-043,555.003,735.003,525.003,700.003,467.0056,067
2025-04-033,600.003,630.003,480.003,555.003,331.1333,130
2025-04-023,695.003,695.003,590.003,600.003,373.3031,092
2025-04-013,600.003,685.003,600.003,670.003,438.8912,176
2025-03-313,735.003,735.003,625.003,625.003,396.7320,929
2025-03-283,740.003,740.003,640.003,735.003,499.8019,379
2025-03-273,650.003,740.003,650.003,740.003,504.4821,967
2025-03-263,700.003,750.003,695.003,735.003,406.1022,015
2025-03-253,710.003,735.003,685.003,695.003,369.6216,223
2025-03-243,705.003,710.003,680.003,710.003,383.3016,643
2025-03-213,685.003,700.003,655.003,675.003,351.3847,945
2025-03-203,740.003,740.003,680.003,680.003,355.9454,125
2025-03-193,700.003,780.003,650.003,725.003,396.9827,852
2025-03-183,800.003,800.003,700.003,725.003,396.9845,610
2025-03-173,800.003,840.003,750.003,770.003,438.0126,035
2025-03-143,820.003,820.003,780.003,810.003,474.4916,200
2025-03-133,800.003,855.003,780.003,790.003,456.2535,005
2025-03-123,925.003,930.003,700.003,775.003,442.57185,714
2025-03-113,950.004,025.003,850.003,925.003,579.3626,804
2025-03-104,035.004,035.003,975.003,995.003,643.2012,214
2025-03-074,025.004,025.003,985.003,995.003,643.2010,095
2025-03-064,020.004,050.004,010.004,025.003,670.5612,848
2025-03-054,020.004,020.003,985.004,010.003,656.888,074
2025-03-044,000.004,030.003,980.004,005.003,652.328,394
2025-02-284,025.004,025.003,975.003,980.003,629.5218,367
2025-02-274,045.004,060.004,005.004,025.003,670.5617,384
2025-02-264,010.004,045.003,995.004,045.003,688.809,708
2025-02-254,025.004,060.004,005.004,010.003,656.887,420
2025-02-244,055.004,060.004,000.004,005.003,652.3214,049
2025-02-214,055.004,070.004,025.004,045.003,688.8016,059
2025-02-204,030.004,075.004,030.004,055.003,697.9220,682
2025-02-194,030.004,080.004,010.004,050.003,693.3642,355
2025-02-184,000.004,020.003,940.003,940.003,593.0434,458
2025-02-173,930.003,990.003,930.003,985.003,634.0818,766
2025-02-143,890.003,930.003,870.003,930.003,583.9216,409
2025-02-133,860.003,935.003,825.003,890.003,547.4552,969
2025-02-123,850.004,240.003,835.003,885.003,542.89348,217
2025-02-113,950.003,975.003,840.003,870.003,529.2143,865
2025-02-103,925.003,975.003,880.003,925.003,579.3616,933
2025-02-074,000.004,010.003,920.003,925.003,579.3635,667
2025-02-064,010.004,015.003,980.004,000.003,647.765,400
2025-02-054,040.004,040.003,985.004,000.003,647.7611,076
2025-02-043,945.004,020.003,920.004,010.003,656.8817,811
2025-02-033,995.004,050.003,925.003,940.003,593.0429,867
2025-01-314,015.004,015.003,930.003,990.003,638.6416,850
2025-01-244,045.004,110.003,995.004,015.003,661.4436,963
2025-01-233,985.004,040.003,970.004,015.003,661.4443,447
← NewerPage 7 of 21 · 1,223 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.