See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 026040.KQ stock page

J.ESTINA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,120.002,120.002,065.002,100.002,030.1229,761
2024-01-292,190.002,190.002,105.002,120.002,049.4518,391
2024-01-262,130.002,170.002,105.002,165.002,092.959,494
2024-01-252,160.002,160.002,100.002,160.002,088.128,994
2024-01-242,200.002,225.002,125.002,160.002,088.1218,535
2024-01-232,115.002,230.002,085.002,200.002,126.7929,672
2024-01-222,160.002,160.002,080.002,120.002,049.4513,257
2024-01-192,180.002,190.002,115.002,160.002,088.1216,342
2024-01-182,100.002,180.002,085.002,180.002,107.4523,457
2024-01-172,175.002,180.002,100.002,125.002,054.2815,875
2024-01-162,170.002,200.002,155.002,180.002,107.4522,000
2024-01-152,185.002,215.002,150.002,215.002,141.2932,710
2024-01-122,220.002,220.002,180.002,215.002,141.2910,720
2024-01-112,240.002,240.002,195.002,220.002,146.1211,560
2024-01-102,250.002,250.002,185.002,245.002,170.2916,483
2024-01-092,275.002,275.002,220.002,250.002,175.1212,124
2024-01-082,280.002,280.002,190.002,250.002,175.1214,739
2024-01-052,260.002,290.002,205.002,225.002,150.967,746
2024-01-042,245.002,280.002,220.002,260.002,184.7912,009
2024-01-032,200.002,260.002,190.002,255.002,179.9640,702
2024-01-022,195.002,220.002,160.002,215.002,141.2936,727
2023-12-282,205.002,250.002,170.002,240.002,165.4619,435
2023-12-272,225.002,225.002,175.002,225.002,150.9618,158
2023-12-262,260.002,260.002,195.002,220.002,049.4524,496
2023-12-222,285.002,305.002,250.002,280.002,104.8418,723
2023-12-212,360.002,360.002,255.002,305.002,127.9226,568
2023-12-202,325.002,345.002,285.002,340.002,160.2310,904
2023-12-192,270.002,375.002,250.002,330.002,151.0037,075
2023-12-182,245.002,280.002,245.002,280.002,104.8414,735
2023-12-152,250.002,270.002,245.002,255.002,081.7625,853
2023-12-142,245.002,270.002,230.002,250.002,077.1512,483
2023-12-132,250.002,260.002,220.002,245.002,072.5311,767
2023-12-122,260.002,260.002,225.002,260.002,086.388,301
2023-12-112,255.002,270.002,240.002,260.002,086.388,862
2023-12-082,230.002,275.002,220.002,255.002,081.7612,305
2023-12-072,220.002,265.002,210.002,250.002,077.1510,784
2023-12-062,190.002,250.002,190.002,220.002,049.4520,044
2023-12-052,245.002,260.002,225.002,250.002,077.1513,026
2023-12-042,215.002,280.002,190.002,245.002,072.5315,285
2023-12-012,255.002,255.002,210.002,240.002,067.9129,916
2023-11-302,230.002,255.002,195.002,255.002,081.7611,801
2023-11-292,250.002,255.002,175.002,230.002,058.6812,872
2023-11-282,230.002,280.002,185.002,250.002,077.1520,573
2023-11-272,240.002,260.002,210.002,250.002,077.1513,742
2023-11-242,250.002,275.002,225.002,265.002,090.9912,401
2023-11-232,235.002,260.002,220.002,250.002,077.1516,998
2023-11-222,235.002,240.002,210.002,240.002,067.9118,114
2023-11-212,220.002,230.002,200.002,225.002,054.0715,939
2023-11-202,180.002,200.002,150.002,200.002,030.9927,617
2023-11-172,220.002,245.002,145.002,180.002,012.5240,816
2023-11-162,255.002,255.002,190.002,245.002,072.5334,252
2023-11-152,210.002,260.002,200.002,255.002,081.7622,259
2023-11-142,205.002,280.002,205.002,245.002,072.5314,275
2023-11-132,230.002,255.002,205.002,240.002,067.919,399
2023-11-102,250.002,270.002,185.002,270.002,095.6112,895
2023-11-092,275.002,295.002,245.002,280.002,104.845,867
2023-11-082,235.002,305.002,230.002,285.002,109.467,863
2023-11-072,295.002,300.002,250.002,290.002,114.0711,509
2023-11-062,310.002,320.002,225.002,295.002,118.6924,240
2023-11-032,275.002,305.002,275.002,295.002,118.6910,563
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.