J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,917.00 | 1,992.00 | 1,917.00 | 1,982.00 | 1,916.04 | 19,083 |
| 2024-04-26 | 1,931.00 | 1,950.00 | 1,908.00 | 1,936.00 | 1,871.57 | 15,968 |
| 2024-04-25 | 1,911.00 | 1,939.00 | 1,897.00 | 1,921.00 | 1,857.07 | 11,883 |
| 2024-04-24 | 1,933.00 | 1,933.00 | 1,911.00 | 1,911.00 | 1,847.41 | 13,661 |
| 2024-04-23 | 1,939.00 | 1,939.00 | 1,912.00 | 1,934.00 | 1,869.64 | 16,118 |
| 2024-04-22 | 1,901.00 | 1,955.00 | 1,901.00 | 1,939.00 | 1,874.47 | 7,181 |
| 2024-04-19 | 1,910.00 | 1,959.00 | 1,910.00 | 1,955.00 | 1,889.94 | 9,863 |
| 2024-04-18 | 1,860.00 | 1,905.00 | 1,856.00 | 1,905.00 | 1,841.61 | 16,496 |
| 2024-04-17 | 1,890.00 | 1,890.00 | 1,866.00 | 1,882.00 | 1,819.37 | 17,947 |
| 2024-04-16 | 1,929.00 | 1,929.00 | 1,885.00 | 1,890.00 | 1,827.10 | 18,291 |
| 2024-04-15 | 1,910.00 | 1,945.00 | 1,905.00 | 1,930.00 | 1,865.77 | 17,718 |
| 2024-04-12 | 1,933.00 | 1,960.00 | 1,911.00 | 1,947.00 | 1,882.21 | 12,981 |
| 2024-04-11 | 1,960.00 | 1,960.00 | 1,931.00 | 1,950.00 | 1,885.11 | 7,980 |
| 2024-04-09 | 1,958.00 | 1,971.00 | 1,918.00 | 1,970.00 | 1,904.44 | 15,650 |
| 2024-04-08 | 1,962.00 | 1,999.00 | 1,904.00 | 1,958.00 | 1,892.84 | 46,010 |
| 2024-04-05 | 1,996.00 | 2,010.00 | 1,978.00 | 2,010.00 | 1,943.11 | 9,603 |
| 2024-04-04 | 1,989.00 | 2,010.00 | 1,976.00 | 2,010.00 | 1,943.11 | 33,428 |
| 2024-04-03 | 1,981.00 | 2,015.00 | 1,981.00 | 2,010.00 | 1,943.11 | 18,469 |
| 2024-04-02 | 2,015.00 | 2,035.00 | 1,992.00 | 2,015.00 | 1,947.95 | 17,682 |
| 2024-04-01 | 2,020.00 | 2,040.00 | 2,020.00 | 2,035.00 | 1,967.28 | 22,140 |
| 2024-03-29 | 2,005.00 | 2,025.00 | 1,994.00 | 2,020.00 | 1,952.78 | 30,087 |
| 2024-03-28 | 2,005.00 | 2,015.00 | 1,990.00 | 2,010.00 | 1,943.11 | 14,149 |
| 2024-03-27 | 1,978.00 | 2,040.00 | 1,978.00 | 2,005.00 | 1,938.28 | 11,410 |
| 2024-03-26 | 1,975.00 | 2,005.00 | 1,950.00 | 2,005.00 | 1,938.28 | 25,921 |
| 2024-03-25 | 2,000.00 | 2,005.00 | 1,986.00 | 1,999.00 | 1,932.48 | 14,098 |
| 2024-03-22 | 1,990.00 | 2,020.00 | 1,977.00 | 2,000.00 | 1,933.44 | 10,305 |
| 2024-03-21 | 1,987.00 | 2,005.00 | 1,978.00 | 1,996.00 | 1,929.58 | 7,628 |
| 2024-03-20 | 1,980.00 | 2,005.00 | 1,950.00 | 1,988.00 | 1,921.84 | 29,781 |
| 2024-03-19 | 1,990.00 | 2,000.00 | 1,979.00 | 1,990.00 | 1,923.78 | 15,541 |
| 2024-03-18 | 1,996.00 | 2,005.00 | 1,990.00 | 1,990.00 | 1,923.78 | 12,413 |
| 2024-03-15 | 2,005.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,943.11 | 14,570 |
| 2024-03-14 | 2,000.00 | 2,055.00 | 1,987.00 | 2,010.00 | 1,943.11 | 14,278 |
| 2024-03-13 | 2,015.00 | 2,025.00 | 1,997.00 | 2,005.00 | 1,938.28 | 17,382 |
| 2024-03-12 | 2,030.00 | 2,050.00 | 2,015.00 | 2,035.00 | 1,967.28 | 7,706 |
| 2024-03-11 | 2,050.00 | 2,060.00 | 2,035.00 | 2,055.00 | 1,986.61 | 9,240 |
| 2024-03-08 | 2,050.00 | 2,085.00 | 2,010.00 | 2,060.00 | 1,991.45 | 11,115 |
| 2024-03-07 | 2,030.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,001.11 | 12,319 |
| 2024-03-06 | 1,998.00 | 2,060.00 | 1,997.00 | 2,050.00 | 1,981.78 | 14,859 |
| 2024-03-05 | 2,050.00 | 2,050.00 | 1,910.00 | 2,035.00 | 1,967.28 | 51,216 |
| 2024-03-04 | 2,030.00 | 2,075.00 | 2,000.00 | 2,050.00 | 1,981.78 | 22,005 |
| 2024-02-29 | 2,025.00 | 2,030.00 | 2,005.00 | 2,030.00 | 1,962.45 | 6,493 |
| 2024-02-28 | 2,025.00 | 2,025.00 | 1,994.00 | 2,015.00 | 1,947.95 | 8,518 |
| 2024-02-27 | 2,015.00 | 2,025.00 | 1,990.00 | 2,025.00 | 1,957.61 | 34,815 |
| 2024-02-26 | 2,020.00 | 2,035.00 | 1,997.00 | 2,000.00 | 1,933.44 | 16,499 |
| 2024-02-23 | 2,060.00 | 2,060.00 | 2,000.00 | 2,005.00 | 1,938.28 | 21,555 |
| 2024-02-22 | 2,080.00 | 2,080.00 | 2,040.00 | 2,065.00 | 1,996.28 | 10,923 |
| 2024-02-21 | 2,055.00 | 2,075.00 | 2,035.00 | 2,070.00 | 2,001.11 | 13,430 |
| 2024-02-20 | 2,070.00 | 2,090.00 | 2,050.00 | 2,055.00 | 1,986.61 | 20,376 |
| 2024-02-19 | 2,055.00 | 2,060.00 | 2,045.00 | 2,060.00 | 1,991.45 | 22,519 |
| 2024-02-16 | 2,060.00 | 2,060.00 | 2,020.00 | 2,045.00 | 1,976.95 | 34,003 |
| 2024-02-15 | 2,050.00 | 2,070.00 | 2,015.00 | 2,040.00 | 1,972.11 | 17,640 |
| 2024-02-14 | 2,020.00 | 2,050.00 | 2,005.00 | 2,050.00 | 1,981.78 | 31,539 |
| 2024-02-13 | 2,015.00 | 2,025.00 | 2,000.00 | 2,025.00 | 1,957.61 | 37,215 |
| 2024-02-08 | 2,015.00 | 2,015.00 | 1,991.00 | 2,010.00 | 1,943.11 | 32,706 |
| 2024-02-07 | 2,035.00 | 2,040.00 | 1,977.00 | 2,015.00 | 1,947.95 | 37,413 |
| 2024-02-06 | 2,055.00 | 2,065.00 | 2,010.00 | 2,040.00 | 1,972.11 | 29,669 |
| 2024-02-05 | 2,055.00 | 2,075.00 | 2,035.00 | 2,065.00 | 1,996.28 | 16,595 |
| 2024-02-02 | 2,060.00 | 2,060.00 | 2,015.00 | 2,045.00 | 1,976.95 | 73,128 |
| 2024-02-01 | 2,080.00 | 2,080.00 | 2,010.00 | 2,060.00 | 1,991.45 | 38,138 |
| 2024-01-31 | 2,095.00 | 2,110.00 | 2,040.00 | 2,080.00 | 2,010.78 | 33,208 |
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.