J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,929.00 | 1,969.00 | 1,740.00 | 1,829.00 | 1,829.00 | 105,119 |
| 2026-07-20 | 2,235.00 | 2,300.00 | 1,967.00 | 1,974.00 | 1,974.00 | 322,400 |
| 2026-07-16 | 2,070.00 | 2,390.00 | 1,977.00 | 2,130.00 | 2,130.00 | 798,728 |
| 2026-07-15 | 1,864.00 | 2,145.00 | 1,810.00 | 2,025.00 | 2,025.00 | 259,957 |
| 2026-07-14 | 1,723.00 | 1,866.00 | 1,700.00 | 1,848.00 | 1,848.00 | 46,433 |
| 2026-07-13 | 1,853.00 | 1,868.00 | 1,731.00 | 1,737.00 | 1,737.00 | 11,208 |
| 2026-07-10 | 1,779.00 | 1,883.00 | 1,779.00 | 1,854.00 | 1,854.00 | 9,762 |
| 2026-07-09 | 1,750.00 | 1,899.00 | 1,699.00 | 1,794.00 | 1,794.00 | 20,090 |
| 2026-07-08 | 1,835.00 | 1,893.00 | 1,751.00 | 1,790.00 | 1,790.00 | 19,885 |
| 2026-07-07 | 1,795.00 | 1,937.00 | 1,795.00 | 1,882.00 | 1,882.00 | 14,502 |
| 2026-07-06 | 1,800.00 | 1,900.00 | 1,794.00 | 1,870.00 | 1,870.00 | 16,439 |
| 2026-07-03 | 1,763.00 | 1,834.00 | 1,670.00 | 1,834.00 | 1,834.00 | 34,953 |
| 2026-07-02 | 1,850.00 | 1,859.00 | 1,750.00 | 1,778.00 | 1,778.00 | 24,158 |
| 2026-07-01 | 1,804.00 | 1,929.00 | 1,804.00 | 1,850.00 | 1,850.00 | 9,189 |
| 2026-06-30 | 1,785.00 | 1,942.00 | 1,770.00 | 1,859.00 | 1,859.00 | 38,910 |
| 2026-06-29 | 1,701.00 | 1,878.00 | 1,701.00 | 1,835.00 | 1,835.00 | 34,074 |
| 2026-06-26 | 1,800.00 | 1,837.00 | 1,645.00 | 1,750.00 | 1,750.00 | 44,729 |
| 2026-06-25 | 1,902.00 | 1,965.00 | 1,800.00 | 1,810.00 | 1,810.00 | 37,358 |
| 2026-06-24 | 1,871.00 | 1,965.00 | 1,871.00 | 1,902.00 | 1,902.00 | 22,276 |
| 2026-06-23 | 2,060.00 | 2,120.00 | 1,855.00 | 1,871.00 | 1,871.00 | 40,295 |
| 2026-06-22 | 2,200.00 | 2,200.00 | 2,000.00 | 2,060.00 | 2,060.00 | 49,510 |
| 2026-06-19 | 2,255.00 | 2,255.00 | 2,100.00 | 2,145.00 | 2,145.00 | 79,824 |
| 2026-06-18 | 2,215.00 | 2,390.00 | 2,200.00 | 2,255.00 | 2,255.00 | 176,635 |
| 2026-06-17 | 2,155.00 | 2,610.00 | 2,140.00 | 2,185.00 | 2,185.00 | 247,233 |
| 2026-06-16 | 2,365.00 | 2,365.00 | 2,155.00 | 2,160.00 | 2,160.00 | 41,497 |
| 2026-06-15 | 2,230.00 | 2,455.00 | 2,140.00 | 2,265.00 | 2,265.00 | 193,987 |
| 2026-06-12 | 1,998.00 | 2,100.00 | 1,974.00 | 2,030.00 | 2,030.00 | 29,476 |
| 2026-06-11 | 1,854.00 | 1,968.00 | 1,852.00 | 1,947.00 | 1,947.00 | 85,992 |
| 2026-06-10 | 1,951.00 | 1,951.00 | 1,851.00 | 1,890.00 | 1,890.00 | 40,387 |
| 2026-06-09 | 1,980.00 | 2,030.00 | 1,939.00 | 1,945.00 | 1,945.00 | 75,728 |
| 2026-06-08 | 2,005.00 | 2,095.00 | 1,972.00 | 1,980.00 | 1,980.00 | 69,413 |
| 2026-06-05 | 2,195.00 | 2,350.00 | 2,140.00 | 2,200.00 | 2,200.00 | 76,071 |
| 2026-06-04 | 2,385.00 | 2,430.00 | 2,180.00 | 2,195.00 | 2,195.00 | 80,734 |
| 2026-06-02 | 2,270.00 | 2,740.00 | 2,155.00 | 2,385.00 | 2,385.00 | 496,868 |
| 2026-06-01 | 2,265.00 | 2,490.00 | 2,150.00 | 2,270.00 | 2,270.00 | 142,734 |
| 2026-05-29 | 2,370.00 | 2,370.00 | 2,205.00 | 2,265.00 | 2,265.00 | 116,257 |
| 2026-05-28 | 2,380.00 | 2,460.00 | 2,230.00 | 2,375.00 | 2,375.00 | 102,402 |
| 2026-05-27 | 2,540.00 | 2,550.00 | 2,360.00 | 2,380.00 | 2,380.00 | 155,317 |
| 2026-05-26 | 2,770.00 | 2,770.00 | 2,530.00 | 2,540.00 | 2,540.00 | 150,952 |
| 2026-05-22 | 2,610.00 | 2,770.00 | 2,605.00 | 2,700.00 | 2,700.00 | 54,237 |
| 2026-05-21 | 2,635.00 | 2,715.00 | 2,570.00 | 2,575.00 | 2,575.00 | 66,652 |
| 2026-05-20 | 2,650.00 | 2,650.00 | 2,550.00 | 2,600.00 | 2,600.00 | 76,299 |
| 2026-05-19 | 2,600.00 | 2,730.00 | 2,580.00 | 2,650.00 | 2,650.00 | 88,105 |
| 2026-05-18 | 2,685.00 | 2,715.00 | 2,520.00 | 2,690.00 | 2,690.00 | 115,775 |
| 2026-05-15 | 2,730.00 | 2,730.00 | 2,540.00 | 2,685.00 | 2,685.00 | 962,452 |
| 2026-05-14 | 2,810.00 | 2,825.00 | 2,700.00 | 2,720.00 | 2,720.00 | 246,266 |
| 2026-05-13 | 2,750.00 | 2,875.00 | 2,685.00 | 2,810.00 | 2,810.00 | 168,480 |
| 2026-05-12 | 2,905.00 | 2,950.00 | 2,700.00 | 2,765.00 | 2,765.00 | 221,791 |
| 2026-05-11 | 3,160.00 | 3,175.00 | 2,875.00 | 2,910.00 | 2,910.00 | 319,527 |
| 2026-05-08 | 3,170.00 | 3,250.00 | 3,095.00 | 3,195.00 | 3,195.00 | 180,374 |
| 2026-05-07 | 3,080.00 | 3,270.00 | 3,025.00 | 3,235.00 | 3,235.00 | 230,983 |
| 2026-05-06 | 3,145.00 | 3,145.00 | 2,945.00 | 3,070.00 | 3,070.00 | 151,621 |
| 2026-05-04 | 2,925.00 | 3,175.00 | 2,925.00 | 3,095.00 | 3,095.00 | 235,244 |
| 2026-04-30 | 2,925.00 | 2,950.00 | 2,855.00 | 2,900.00 | 2,900.00 | 102,793 |
| 2026-04-29 | 2,940.00 | 3,025.00 | 2,895.00 | 2,950.00 | 2,950.00 | 62,544 |
| 2026-04-28 | 2,885.00 | 2,890.00 | 2,810.00 | 2,890.00 | 2,890.00 | 136,644 |
| 2026-04-27 | 2,940.00 | 2,980.00 | 2,855.00 | 2,860.00 | 2,860.00 | 191,116 |
| 2026-04-24 | 2,995.00 | 3,005.00 | 2,920.00 | 2,945.00 | 2,945.00 | 40,796 |
| 2026-04-23 | 3,060.00 | 3,060.00 | 2,930.00 | 2,995.00 | 2,995.00 | 89,413 |
| 2026-04-22 | 3,140.00 | 3,140.00 | 2,970.00 | 3,045.00 | 3,045.00 | 97,144 |
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.