EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 8,730.00 | 8,740.00 | 8,650.00 | 8,680.00 | 7,032.39 | 61,798 |
| 2021-11-24 | 8,720.00 | 8,760.00 | 8,680.00 | 8,720.00 | 7,064.80 | 655,254 |
| 2021-11-23 | 8,730.00 | 8,730.00 | 8,660.00 | 8,710.00 | 7,056.69 | 64,572 |
| 2021-11-22 | 8,640.00 | 8,720.00 | 8,640.00 | 8,700.00 | 7,048.59 | 84,153 |
| 2021-11-19 | 8,720.00 | 8,720.00 | 8,630.00 | 8,690.00 | 7,040.49 | 83,570 |
| 2021-11-18 | 8,840.00 | 8,840.00 | 8,670.00 | 8,720.00 | 7,064.80 | 142,828 |
| 2021-11-17 | 8,910.00 | 8,920.00 | 8,750.00 | 8,780.00 | 7,113.41 | 133,120 |
| 2021-11-16 | 8,890.00 | 8,930.00 | 8,830.00 | 8,910.00 | 7,218.73 | 111,863 |
| 2021-11-15 | 8,990.00 | 8,990.00 | 8,830.00 | 8,920.00 | 7,226.83 | 109,554 |
| 2021-11-12 | 8,870.00 | 8,930.00 | 8,780.00 | 8,920.00 | 7,226.83 | 78,005 |
| 2021-11-11 | 8,840.00 | 8,910.00 | 8,780.00 | 8,870.00 | 7,186.32 | 63,414 |
| 2021-11-10 | 8,910.00 | 8,940.00 | 8,800.00 | 8,840.00 | 7,162.02 | 128,159 |
| 2021-11-09 | 8,930.00 | 9,030.00 | 8,880.00 | 8,910.00 | 7,218.73 | 58,674 |
| 2021-11-08 | 8,960.00 | 8,970.00 | 8,810.00 | 8,930.00 | 7,234.93 | 75,549 |
| 2021-11-05 | 9,080.00 | 9,080.00 | 8,760.00 | 8,940.00 | 7,243.04 | 140,473 |
| 2021-11-04 | 9,100.00 | 9,100.00 | 8,970.00 | 9,020.00 | 7,307.85 | 69,248 |
| 2021-11-03 | 9,100.00 | 9,100.00 | 8,950.00 | 9,040.00 | 7,324.05 | 104,610 |
| 2021-11-02 | 9,000.00 | 9,120.00 | 9,000.00 | 9,060.00 | 7,340.26 | 87,713 |
| 2021-11-01 | 9,060.00 | 9,100.00 | 9,000.00 | 9,030.00 | 7,315.95 | 77,116 |
| 2021-10-29 | 9,100.00 | 9,140.00 | 9,030.00 | 9,050.00 | 7,332.16 | 77,712 |
| 2021-10-28 | 9,210.00 | 9,230.00 | 9,100.00 | 9,140.00 | 7,405.07 | 91,834 |
| 2021-10-27 | 9,200.00 | 9,260.00 | 9,170.00 | 9,210.00 | 7,461.78 | 111,266 |
| 2021-10-26 | 9,070.00 | 9,230.00 | 9,050.00 | 9,230.00 | 7,477.99 | 153,358 |
| 2021-10-25 | 9,010.00 | 9,090.00 | 8,950.00 | 9,070.00 | 7,348.36 | 73,373 |
| 2021-10-22 | 9,030.00 | 9,120.00 | 8,970.00 | 9,010.00 | 7,299.75 | 85,741 |
| 2021-10-21 | 9,070.00 | 9,180.00 | 9,010.00 | 9,010.00 | 7,299.75 | 124,125 |
| 2021-10-20 | 9,090.00 | 9,130.00 | 9,040.00 | 9,090.00 | 7,364.56 | 116,990 |
| 2021-10-19 | 8,970.00 | 9,120.00 | 8,950.00 | 9,080.00 | 7,356.46 | 166,428 |
| 2021-10-18 | 8,950.00 | 8,960.00 | 8,860.00 | 8,940.00 | 7,243.04 | 103,434 |
| 2021-10-15 | 8,930.00 | 8,930.00 | 8,810.00 | 8,900.00 | 7,210.63 | 76,082 |
| 2021-10-14 | 8,860.00 | 8,900.00 | 8,800.00 | 8,870.00 | 7,186.32 | 87,110 |
← NewerPage 21 of 21 · 1,231 trading days
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.