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
2024-10-254,365.004,410.004,360.004,400.004,012.5416,102
2024-10-244,375.004,430.004,350.004,410.004,021.6616,167
2024-10-234,260.004,460.004,240.004,390.004,003.4244,909
2024-10-224,350.004,395.004,265.004,270.003,893.9860,578
2024-10-214,395.004,410.004,320.004,395.004,007.9843,186
2024-10-184,375.004,440.004,355.004,400.004,012.5416,632
2024-10-174,480.004,480.004,375.004,375.003,989.7414,166
2024-10-164,415.004,465.004,395.004,425.004,035.3312,781
2024-10-154,460.004,475.004,395.004,465.004,071.8117,291
2024-10-144,380.004,440.004,380.004,440.004,049.0110,904
2024-10-114,390.004,420.004,350.004,380.003,994.3019,960
2024-10-104,400.004,450.004,360.004,420.004,030.7714,006
2024-10-084,460.004,460.004,360.004,420.004,030.774,344
2024-10-074,465.004,465.004,395.004,420.004,030.7712,043
2024-10-044,430.004,485.004,415.004,415.004,026.218,843
2024-10-024,555.004,555.004,435.004,450.004,058.1312,969
2024-09-304,660.004,660.004,460.004,555.004,153.8920,510
2024-09-274,645.004,665.004,580.004,635.004,226.8422,544
2024-09-264,645.004,690.004,630.004,645.004,235.9617,098
2024-09-254,610.004,665.004,610.004,645.004,235.9616,922
2024-09-244,710.004,730.004,630.004,660.004,249.6423,701
2024-09-234,590.004,715.004,560.004,700.004,286.1249,426
2024-09-204,585.004,590.004,300.004,590.004,185.8071,051
2024-09-194,505.004,580.004,505.004,550.004,149.3311,501
2024-09-134,480.004,570.004,480.004,550.004,149.3317,261
2024-09-124,420.004,505.004,410.004,480.004,085.4943,365
2024-09-114,555.004,555.004,300.004,415.004,026.2133,197
2024-09-104,570.004,570.004,490.004,530.004,131.0910,914
2024-09-094,495.004,570.004,280.004,570.004,167.5714,898
2024-09-064,550.004,610.004,320.004,555.004,153.8949,742
2024-09-054,640.004,735.004,495.004,545.004,144.7766,427
2024-09-044,715.004,770.004,550.004,640.004,231.4026,281
2024-09-034,580.004,770.004,580.004,720.004,304.3622,683
2024-09-024,705.004,720.004,590.004,625.004,217.7212,288
2024-08-304,725.004,745.004,670.004,700.004,286.1212,479
2024-08-294,730.004,740.004,655.004,700.004,286.1221,062
2024-08-284,800.004,800.004,690.004,700.004,286.1243,877
2024-08-274,880.004,880.004,800.004,800.004,377.3120,590
2024-08-264,885.004,900.004,845.004,865.004,436.5927,339
2024-08-234,920.004,945.004,880.004,885.004,454.8321,992
2024-08-224,980.004,980.004,880.004,945.004,509.5418,319
2024-08-214,955.004,960.004,875.004,930.004,495.8614,394
2024-08-204,895.004,965.004,860.004,955.004,518.6621,044
2024-08-194,925.004,925.004,845.004,870.004,441.1521,407
2024-08-164,825.004,925.004,825.004,925.004,491.3028,573
2024-08-144,725.004,860.004,690.004,860.004,432.0349,149
2024-08-134,715.004,750.004,610.004,715.004,299.8011,348
2024-08-124,735.004,810.004,660.004,715.004,299.8026,754
2024-08-094,715.004,805.004,715.004,735.004,318.0429,043
2024-08-084,535.004,800.004,465.004,705.004,290.6842,101
2024-08-074,440.004,660.004,440.004,540.004,140.2149,966
2024-08-064,230.004,525.004,230.004,405.004,017.1083,659
2024-08-054,820.004,820.004,250.004,335.003,953.26210,216
2024-08-024,790.004,895.004,700.004,715.004,299.8088,956
2024-08-014,895.004,960.004,885.004,935.004,500.4225,627
2024-07-314,840.004,895.004,820.004,895.004,463.9526,002
2024-07-304,920.004,930.004,840.004,840.004,413.7941,682
2024-07-294,930.005,000.004,910.004,920.004,486.7421,988
2024-07-264,845.004,920.004,845.004,910.004,477.6324,180
2024-07-254,905.004,905.004,775.004,845.004,418.3538,762
← NewerPage 9 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.