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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.96▲ 0.49%
← 026040.KQ stock page

J.ESTINA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,885.002,940.002,850.002,925.002,700.2952,393
2023-05-082,860.002,945.002,860.002,895.002,672.5948,249
2023-05-042,850.002,870.002,775.002,860.002,640.2847,518
2023-05-032,815.002,890.002,780.002,870.002,649.5248,461
2023-05-022,725.002,825.002,725.002,815.002,598.7453,688
2023-04-282,760.002,810.002,700.002,760.002,547.9767,090
2023-04-272,660.002,755.002,645.002,750.002,538.7390,922
2023-04-262,750.002,845.002,740.002,740.002,529.5075,818
2023-04-252,880.002,900.002,645.002,810.002,594.12124,299
2023-04-242,860.002,930.002,805.002,880.002,658.75127,117
2023-04-212,950.003,000.002,785.002,860.002,640.28242,754
2023-04-203,030.003,330.002,975.003,000.002,769.531,524,735
2023-04-192,995.003,050.002,995.003,025.002,792.6186,865
2023-04-183,050.003,050.002,965.003,000.002,769.5384,269
2023-04-172,975.003,030.002,940.003,005.002,774.1468,686
2023-04-143,090.003,090.002,960.002,970.002,741.83113,427
2023-04-133,010.003,025.002,960.003,000.002,769.53110,514
2023-04-122,920.003,010.002,910.003,010.002,778.76119,624
2023-04-112,880.002,960.002,865.002,935.002,709.5273,710
2023-04-102,845.002,895.002,840.002,895.002,672.5949,572
2023-04-072,860.002,905.002,815.002,860.002,640.2859,400
2023-04-062,925.002,945.002,860.002,885.002,663.3662,322
2023-04-052,945.002,945.002,900.002,925.002,700.2940,299
2023-04-042,850.002,940.002,830.002,895.002,672.5971,558
2023-04-032,875.002,885.002,785.002,880.002,658.75139,027
2023-03-312,905.002,945.002,850.002,875.002,654.1366,342
2023-03-302,935.002,945.002,865.002,905.002,681.8381,866
2023-03-292,890.002,930.002,855.002,930.002,704.9161,874
2023-03-282,815.002,895.002,815.002,890.002,667.9844,746
2023-03-272,850.002,905.002,770.002,845.002,626.4452,124
2023-03-242,810.002,860.002,775.002,850.002,631.0544,298
2023-03-232,845.002,845.002,760.002,820.002,603.3640,652
2023-03-222,910.002,920.002,820.002,845.002,626.4466,020
2023-03-212,895.002,980.002,890.002,910.002,686.4458,492
2023-03-202,715.002,905.002,715.002,895.002,672.5954,473
2023-03-172,885.002,950.002,845.002,875.002,654.1355,270
2023-03-162,920.002,920.002,810.002,895.002,672.5966,672
2023-03-152,665.003,020.002,660.002,920.002,695.67664,110
2023-03-142,780.002,780.002,600.002,655.002,451.03134,482
2023-03-132,825.002,830.002,695.002,815.002,598.74143,647
2023-03-103,000.003,000.002,830.002,850.002,631.05132,058
2023-03-092,965.003,030.002,965.003,030.002,797.2250,968
2023-03-083,070.003,070.002,990.003,000.002,769.5368,786
2023-03-073,110.003,110.003,045.003,080.002,843.3844,167
2023-03-063,070.003,125.002,990.003,110.002,871.0872,818
2023-03-033,195.003,195.003,075.003,090.002,852.6157,356
2023-03-023,195.003,195.003,010.003,110.002,871.0891,173
2023-02-283,135.003,200.003,110.003,200.002,954.16174,181
2023-02-273,050.003,135.002,990.003,135.002,894.16128,110
2023-02-243,140.003,170.003,035.003,070.002,834.1597,266
2023-02-233,080.003,155.003,080.003,135.002,894.1684,272
2023-02-223,080.003,135.003,020.003,105.002,866.46126,956
2023-02-213,105.003,125.003,050.003,090.002,852.6187,712
2023-02-203,100.003,150.003,030.003,105.002,866.46103,915
2023-02-173,050.003,160.003,035.003,130.002,889.54125,301
2023-02-163,020.003,090.003,015.003,050.002,815.6986,473
2023-02-153,235.003,235.003,010.003,020.002,787.99183,959
2023-02-143,225.003,230.003,120.003,190.002,944.93189,900
2023-02-133,170.003,260.003,055.003,175.002,931.08746,262
2023-02-103,100.003,135.003,020.003,050.002,815.69141,840
← NewerPage 15 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.