J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,920.00 | 1,950.00 | 1,905.00 | 1,912.00 | 1,848.37 | 12,277 |
| 2024-07-25 | 1,947.00 | 1,950.00 | 1,890.00 | 1,928.00 | 1,863.84 | 26,848 |
| 2024-07-24 | 1,970.00 | 1,970.00 | 1,928.00 | 1,928.00 | 1,863.84 | 18,070 |
| 2024-07-23 | 1,965.00 | 1,997.00 | 1,949.00 | 1,994.00 | 1,927.64 | 22,457 |
| 2024-07-22 | 2,010.00 | 2,095.00 | 1,934.00 | 1,965.00 | 1,899.61 | 48,365 |
| 2024-07-19 | 2,080.00 | 2,285.00 | 1,970.00 | 2,000.00 | 1,933.44 | 235,505 |
| 2024-07-18 | 2,175.00 | 2,185.00 | 2,055.00 | 2,080.00 | 2,010.78 | 123,213 |
| 2024-07-17 | 1,989.00 | 2,200.00 | 1,989.00 | 2,200.00 | 2,126.79 | 304,246 |
| 2024-07-16 | 1,964.00 | 2,030.00 | 1,949.00 | 1,989.00 | 1,922.81 | 51,023 |
| 2024-07-15 | 1,912.00 | 2,100.00 | 1,895.00 | 1,964.00 | 1,898.64 | 65,392 |
| 2024-07-12 | 1,870.00 | 1,895.00 | 1,851.00 | 1,895.00 | 1,831.94 | 10,825 |
| 2024-07-11 | 1,881.00 | 1,886.00 | 1,874.00 | 1,875.00 | 1,812.60 | 9,886 |
| 2024-07-10 | 1,890.00 | 1,891.00 | 1,868.00 | 1,886.00 | 1,823.24 | 6,896 |
| 2024-07-09 | 1,913.00 | 1,925.00 | 1,893.00 | 1,910.00 | 1,846.44 | 4,028 |
| 2024-07-08 | 1,865.00 | 1,905.00 | 1,865.00 | 1,902.00 | 1,838.71 | 3,071 |
| 2024-07-05 | 1,860.00 | 1,885.00 | 1,860.00 | 1,865.00 | 1,802.94 | 3,379 |
| 2024-07-04 | 1,880.00 | 1,891.00 | 1,865.00 | 1,865.00 | 1,802.94 | 16,472 |
| 2024-07-03 | 1,880.00 | 1,909.00 | 1,880.00 | 1,891.00 | 1,828.07 | 3,256 |
| 2024-07-02 | 1,912.00 | 1,928.00 | 1,871.00 | 1,928.00 | 1,863.84 | 3,230 |
| 2024-07-01 | 1,926.00 | 1,934.00 | 1,892.00 | 1,928.00 | 1,863.84 | 5,318 |
| 2024-06-28 | 1,932.00 | 1,939.00 | 1,918.00 | 1,925.00 | 1,860.94 | 4,904 |
| 2024-06-27 | 1,919.00 | 1,940.00 | 1,907.00 | 1,932.00 | 1,867.71 | 8,908 |
| 2024-06-26 | 1,896.00 | 1,920.00 | 1,896.00 | 1,919.00 | 1,855.14 | 4,141 |
| 2024-06-25 | 1,878.00 | 1,896.00 | 1,850.00 | 1,896.00 | 1,832.91 | 20,856 |
| 2024-06-24 | 1,920.00 | 1,920.00 | 1,878.00 | 1,878.00 | 1,815.50 | 6,752 |
| 2024-06-21 | 1,900.00 | 1,940.00 | 1,898.00 | 1,922.00 | 1,858.04 | 13,456 |
| 2024-06-20 | 1,890.00 | 1,930.00 | 1,871.00 | 1,920.00 | 1,856.11 | 7,085 |
| 2024-06-19 | 1,937.00 | 1,949.00 | 1,850.00 | 1,910.00 | 1,846.44 | 15,436 |
| 2024-06-18 | 1,888.00 | 1,937.00 | 1,875.00 | 1,937.00 | 1,872.54 | 18,275 |
| 2024-06-17 | 1,881.00 | 1,895.00 | 1,863.00 | 1,888.00 | 1,825.17 | 8,480 |
| 2024-06-14 | 1,908.00 | 1,925.00 | 1,881.00 | 1,881.00 | 1,818.40 | 11,509 |
| 2024-06-13 | 1,883.00 | 1,925.00 | 1,883.00 | 1,925.00 | 1,860.94 | 8,510 |
| 2024-06-12 | 1,890.00 | 1,930.00 | 1,890.00 | 1,902.00 | 1,838.71 | 14,351 |
| 2024-06-11 | 1,935.00 | 1,944.00 | 1,905.00 | 1,905.00 | 1,841.61 | 5,429 |
| 2024-06-10 | 1,948.00 | 1,951.00 | 1,931.00 | 1,935.00 | 1,870.61 | 6,127 |
| 2024-06-07 | 1,942.00 | 1,950.00 | 1,925.00 | 1,948.00 | 1,883.17 | 13,685 |
| 2024-06-05 | 1,951.00 | 1,965.00 | 1,930.00 | 1,944.00 | 1,879.31 | 6,890 |
| 2024-06-04 | 1,967.00 | 1,990.00 | 1,939.00 | 1,951.00 | 1,886.07 | 7,766 |
| 2024-06-03 | 1,928.00 | 1,951.00 | 1,905.00 | 1,947.00 | 1,882.21 | 7,217 |
| 2024-05-31 | 1,922.00 | 1,938.00 | 1,905.00 | 1,927.00 | 1,862.87 | 8,974 |
| 2024-05-30 | 1,944.00 | 1,944.00 | 1,920.00 | 1,939.00 | 1,874.47 | 4,856 |
| 2024-05-29 | 1,955.00 | 1,975.00 | 1,936.00 | 1,944.00 | 1,879.31 | 9,952 |
| 2024-05-28 | 1,921.00 | 1,941.00 | 1,915.00 | 1,941.00 | 1,876.41 | 10,997 |
| 2024-05-27 | 1,974.00 | 1,980.00 | 1,891.00 | 1,922.00 | 1,858.04 | 14,697 |
| 2024-05-24 | 1,975.00 | 1,983.00 | 1,957.00 | 1,982.00 | 1,916.04 | 4,323 |
| 2024-05-23 | 1,960.00 | 1,976.00 | 1,945.00 | 1,976.00 | 1,910.24 | 8,388 |
| 2024-05-22 | 2,000.00 | 2,000.00 | 1,960.00 | 1,976.00 | 1,910.24 | 21,544 |
| 2024-05-21 | 2,005.00 | 2,015.00 | 1,992.00 | 2,005.00 | 1,938.28 | 14,621 |
| 2024-05-20 | 2,000.00 | 2,015.00 | 1,992.00 | 2,005.00 | 1,938.28 | 20,282 |
| 2024-05-17 | 2,005.00 | 2,040.00 | 1,986.00 | 2,010.00 | 1,943.11 | 16,868 |
| 2024-05-16 | 1,965.00 | 2,010.00 | 1,962.00 | 2,005.00 | 1,938.28 | 14,639 |
| 2024-05-14 | 1,951.00 | 1,989.00 | 1,944.00 | 1,984.00 | 1,917.98 | 17,098 |
| 2024-05-13 | 1,967.00 | 1,968.00 | 1,949.00 | 1,956.00 | 1,890.91 | 10,503 |
| 2024-05-10 | 1,978.00 | 1,990.00 | 1,960.00 | 1,968.00 | 1,902.51 | 8,869 |
| 2024-05-09 | 1,985.00 | 1,997.00 | 1,976.00 | 1,978.00 | 1,912.18 | 8,031 |
| 2024-05-08 | 2,005.00 | 2,020.00 | 1,979.00 | 1,985.00 | 1,918.94 | 5,583 |
| 2024-05-07 | 2,020.00 | 2,020.00 | 1,984.00 | 1,998.00 | 1,931.51 | 12,761 |
| 2024-05-03 | 2,035.00 | 2,040.00 | 1,999.00 | 2,020.00 | 1,952.78 | 4,728 |
| 2024-05-02 | 2,020.00 | 2,050.00 | 1,999.00 | 2,035.00 | 1,967.28 | 13,239 |
| 2024-04-30 | 1,982.00 | 2,055.00 | 1,982.00 | 2,040.00 | 1,972.11 | 37,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.