J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,965.00 | 3,125.00 | 2,955.00 | 2,995.00 | 2,895.33 | 95,862 |
| 2025-07-24 | 3,085.00 | 3,125.00 | 2,965.00 | 2,965.00 | 2,866.33 | 70,647 |
| 2025-07-23 | 3,050.00 | 3,150.00 | 2,970.00 | 3,095.00 | 2,992.01 | 122,098 |
| 2025-07-22 | 3,195.00 | 3,300.00 | 3,050.00 | 3,130.00 | 3,025.84 | 128,710 |
| 2025-07-21 | 3,130.00 | 3,250.00 | 3,035.00 | 3,105.00 | 3,001.67 | 86,306 |
| 2025-07-18 | 3,145.00 | 3,220.00 | 3,105.00 | 3,160.00 | 3,054.84 | 50,133 |
| 2025-07-17 | 3,220.00 | 3,220.00 | 3,130.00 | 3,150.00 | 3,045.17 | 101,149 |
| 2025-07-16 | 3,215.00 | 3,260.00 | 3,135.00 | 3,235.00 | 3,127.35 | 107,870 |
| 2025-07-15 | 3,380.00 | 3,380.00 | 3,175.00 | 3,270.00 | 3,161.18 | 190,616 |
| 2025-07-14 | 3,240.00 | 3,390.00 | 3,185.00 | 3,390.00 | 3,277.19 | 207,607 |
| 2025-07-11 | 3,275.00 | 3,470.00 | 3,165.00 | 3,280.00 | 3,170.85 | 606,997 |
| 2025-07-10 | 3,180.00 | 3,255.00 | 3,130.00 | 3,155.00 | 3,050.01 | 83,590 |
| 2025-07-09 | 3,205.00 | 3,240.00 | 3,060.00 | 3,180.00 | 3,074.18 | 96,570 |
| 2025-07-08 | 3,240.00 | 3,255.00 | 3,135.00 | 3,200.00 | 3,093.51 | 131,334 |
| 2025-07-07 | 3,080.00 | 3,225.00 | 3,080.00 | 3,180.00 | 3,074.18 | 90,749 |
| 2025-07-04 | 3,210.00 | 3,260.00 | 3,120.00 | 3,140.00 | 3,035.51 | 133,869 |
| 2025-07-03 | 3,345.00 | 3,440.00 | 3,195.00 | 3,270.00 | 3,161.18 | 494,156 |
| 2025-07-02 | 3,140.00 | 3,400.00 | 3,060.00 | 3,345.00 | 3,233.69 | 576,634 |
| 2025-07-01 | 2,965.00 | 3,320.00 | 2,905.00 | 3,130.00 | 3,025.84 | 634,058 |
| 2025-06-30 | 3,150.00 | 3,285.00 | 2,950.00 | 2,965.00 | 2,866.33 | 275,252 |
| 2025-06-27 | 3,190.00 | 3,200.00 | 3,045.00 | 3,100.00 | 2,996.84 | 158,529 |
| 2025-06-26 | 3,315.00 | 3,315.00 | 3,125.00 | 3,170.00 | 3,064.51 | 229,421 |
| 2025-06-25 | 3,290.00 | 3,420.00 | 3,190.00 | 3,325.00 | 3,214.35 | 752,834 |
| 2025-06-24 | 3,170.00 | 3,500.00 | 3,120.00 | 3,300.00 | 3,190.18 | 1,815,005 |
| 2025-06-23 | 3,005.00 | 3,130.00 | 2,820.00 | 3,040.00 | 2,938.84 | 359,579 |
| 2025-06-20 | 3,220.00 | 3,230.00 | 3,010.00 | 3,080.00 | 2,977.50 | 667,963 |
| 2025-06-19 | 3,330.00 | 3,480.00 | 3,130.00 | 3,285.00 | 3,175.68 | 607,215 |
| 2025-06-18 | 3,440.00 | 3,440.00 | 3,200.00 | 3,365.00 | 3,253.02 | 430,923 |
| 2025-06-17 | 3,660.00 | 3,660.00 | 3,325.00 | 3,440.00 | 3,325.52 | 863,721 |
| 2025-06-16 | 3,210.00 | 3,550.00 | 3,210.00 | 3,550.00 | 3,431.86 | 1,037,612 |
| 2025-06-13 | 3,295.00 | 3,600.00 | 2,970.00 | 3,365.00 | 3,253.02 | 2,070,167 |
| 2025-06-12 | 3,680.00 | 3,740.00 | 3,155.00 | 3,185.00 | 3,079.01 | 4,472,748 |
| 2025-06-11 | 3,235.00 | 3,320.00 | 3,105.00 | 3,185.00 | 3,079.01 | 994,269 |
| 2025-06-10 | 3,195.00 | 3,775.00 | 3,000.00 | 3,275.00 | 3,166.02 | 4,819,284 |
| 2025-06-09 | 2,885.00 | 3,385.00 | 2,800.00 | 3,275.00 | 3,166.02 | 7,847,638 |
| 2025-06-05 | 2,010.00 | 2,625.00 | 1,992.00 | 2,625.00 | 2,537.65 | 1,263,680 |
| 2025-06-04 | 1,910.00 | 2,095.00 | 1,910.00 | 2,020.00 | 1,952.78 | 194,680 |
| 2025-06-02 | 1,851.00 | 1,915.00 | 1,815.00 | 1,906.00 | 1,842.57 | 123,259 |
| 2025-05-30 | 1,812.00 | 2,215.00 | 1,793.00 | 1,851.00 | 1,789.40 | 1,345,064 |
| 2025-05-29 | 1,803.00 | 1,850.00 | 1,750.00 | 1,812.00 | 1,751.70 | 11,983 |
| 2025-05-28 | 1,842.00 | 1,854.00 | 1,803.00 | 1,803.00 | 1,743.00 | 27,220 |
| 2025-05-27 | 1,854.00 | 1,889.00 | 1,837.00 | 1,842.00 | 1,780.70 | 11,856 |
| 2025-05-26 | 1,910.00 | 1,921.00 | 1,860.00 | 1,860.00 | 1,798.10 | 13,155 |
| 2025-05-23 | 1,851.00 | 1,940.00 | 1,851.00 | 1,910.00 | 1,846.44 | 26,528 |
| 2025-05-22 | 1,910.00 | 1,910.00 | 1,849.00 | 1,870.00 | 1,807.77 | 40,235 |
| 2025-05-21 | 1,861.00 | 1,915.00 | 1,845.00 | 1,910.00 | 1,846.44 | 149,312 |
| 2025-05-20 | 1,709.00 | 1,893.00 | 1,690.00 | 1,861.00 | 1,799.07 | 289,680 |
| 2025-05-19 | 1,705.00 | 1,710.00 | 1,680.00 | 1,709.00 | 1,652.13 | 59,311 |
| 2025-05-16 | 1,718.00 | 1,718.00 | 1,668.00 | 1,705.00 | 1,648.26 | 133,420 |
| 2025-05-15 | 1,675.00 | 1,690.00 | 1,638.00 | 1,680.00 | 1,624.09 | 51,581 |
| 2025-05-14 | 1,663.00 | 1,679.00 | 1,638.00 | 1,675.00 | 1,619.26 | 19,105 |
| 2025-05-13 | 1,650.00 | 1,659.00 | 1,634.00 | 1,652.00 | 1,597.03 | 10,260 |
| 2025-05-12 | 1,651.00 | 1,667.00 | 1,609.00 | 1,653.00 | 1,597.99 | 38,380 |
| 2025-05-09 | 1,658.00 | 1,670.00 | 1,630.00 | 1,653.00 | 1,597.99 | 13,916 |
| 2025-05-08 | 1,709.00 | 1,709.00 | 1,658.00 | 1,658.00 | 1,602.83 | 39,749 |
| 2025-05-07 | 1,625.00 | 1,760.00 | 1,599.00 | 1,709.00 | 1,652.13 | 99,186 |
| 2025-05-02 | 1,658.00 | 1,658.00 | 1,609.00 | 1,625.00 | 1,570.92 | 25,986 |
| 2025-04-30 | 1,730.00 | 1,730.00 | 1,674.00 | 1,679.00 | 1,623.13 | 14,280 |
| 2025-04-29 | 1,708.00 | 1,735.00 | 1,685.00 | 1,730.00 | 1,672.43 | 42,785 |
| 2025-04-28 | 1,705.00 | 1,728.00 | 1,674.00 | 1,708.00 | 1,651.16 | 35,537 |
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.