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
2025-01-224,020.004,020.003,955.003,985.003,634.0832,965
2025-01-214,030.004,035.003,950.003,950.003,602.1643,436
2025-01-203,995.004,075.003,900.004,015.003,661.44143,678
2025-01-173,735.004,700.003,730.003,995.003,643.201,572,425
2025-01-163,720.003,740.003,715.003,735.003,406.108,730
2025-01-153,740.003,740.003,695.003,700.003,374.1817,110
2025-01-143,705.003,740.003,680.003,700.003,374.1815,714
2025-01-133,750.003,770.003,700.003,705.003,378.7419,775
2025-01-103,735.003,765.003,715.003,735.003,406.109,127
2025-01-093,785.003,785.003,705.003,735.003,406.1017,346
2025-01-083,750.003,785.003,735.003,745.003,415.2225,374
2025-01-073,760.003,790.003,755.003,755.003,424.3321,176
2025-01-063,750.003,835.003,705.003,755.003,424.3376,205
2025-01-033,745.003,795.003,720.003,750.003,419.7713,655
2025-01-023,830.003,835.003,605.003,745.003,415.2257,700
2024-12-303,870.003,905.003,820.003,830.003,492.735,874
2024-12-273,985.003,985.003,870.003,875.003,533.7712,768
2024-12-264,000.004,035.003,980.003,985.003,634.0816,744
2024-12-244,080.004,080.003,955.004,000.003,647.7619,560
2024-12-234,000.004,020.003,980.004,000.003,647.7610,648
2024-12-204,040.004,040.003,960.004,000.003,647.7618,464
2024-12-194,050.004,080.003,975.004,040.003,684.2411,655
2024-12-184,010.004,090.003,975.004,055.003,697.9221,379
2024-12-174,120.004,120.003,980.004,010.003,656.8811,715
2024-12-163,985.004,045.003,910.003,990.003,638.649,635
2024-12-133,930.004,040.003,920.003,985.003,634.0810,239
2024-12-123,920.004,050.003,915.003,930.003,583.9236,444
2024-12-113,810.003,935.003,805.003,920.003,574.8010,917
2024-12-103,605.003,820.003,605.003,820.003,483.6128,961
2024-12-093,685.003,795.003,500.003,650.003,328.5836,962
2024-12-063,845.003,885.003,730.003,790.003,456.2575,689
2024-12-053,910.003,910.003,840.003,845.003,506.4141,114
2024-12-043,920.004,025.003,890.003,910.003,565.6947,027
2024-12-034,000.004,095.003,990.004,030.003,675.1223,956
2024-12-023,970.004,010.003,955.004,000.003,647.7614,754
2024-11-294,100.004,125.003,955.003,955.003,606.7255,991
2024-11-284,080.004,150.004,080.004,100.003,738.9511,457
2024-11-274,145.004,165.004,100.004,120.003,757.1916,005
2024-11-264,160.004,200.004,100.004,140.003,775.4315,711
2024-11-254,160.004,230.004,160.004,180.003,811.9114,241
2024-11-224,150.004,200.004,150.004,160.003,793.6718,299
2024-11-214,060.004,150.004,060.004,150.003,784.5510,851
2024-11-204,050.004,100.004,030.004,075.003,716.1614,282
2024-11-194,040.004,135.004,020.004,055.003,697.926,907
2024-11-184,040.004,150.004,040.004,040.003,684.2428,903
2024-11-154,110.004,110.003,970.004,045.003,688.8023,120
2024-11-144,100.004,150.004,095.004,095.003,734.3918,485
2024-11-134,250.004,395.004,025.004,100.003,738.9531,995
2024-11-124,400.004,400.004,280.004,280.003,903.1037,350
2024-11-114,445.004,470.004,365.004,370.003,985.1822,439
2024-11-084,490.004,490.004,410.004,445.004,053.5728,979
2024-11-074,440.004,475.004,395.004,455.004,062.6917,309
2024-11-064,450.004,465.004,390.004,410.004,021.6662,286
2024-11-054,430.004,470.004,430.004,435.004,044.459,744
2024-11-044,400.004,585.004,385.004,430.004,039.8919,600
2024-11-014,430.004,430.004,395.004,395.004,007.9810,540
2024-10-314,450.004,450.004,390.004,415.004,026.2115,250
2024-10-304,445.004,445.004,385.004,420.004,030.7725,839
2024-10-294,430.004,430.004,390.004,400.004,012.548,832
2024-10-284,410.004,420.004,360.004,410.004,021.665,399
← NewerPage 8 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.