J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,759.00 | 1,759.00 | 1,701.00 | 1,723.00 | 1,665.66 | 15,966 |
| 2025-04-24 | 1,737.00 | 1,756.00 | 1,697.00 | 1,737.00 | 1,679.20 | 39,007 |
| 2025-04-23 | 1,686.00 | 1,746.00 | 1,686.00 | 1,737.00 | 1,679.20 | 54,566 |
| 2025-04-22 | 1,688.00 | 1,704.00 | 1,674.00 | 1,686.00 | 1,629.89 | 40,059 |
| 2025-04-21 | 1,685.00 | 1,709.00 | 1,675.00 | 1,688.00 | 1,631.83 | 14,091 |
| 2025-04-18 | 1,641.00 | 1,709.00 | 1,628.00 | 1,695.00 | 1,638.59 | 29,549 |
| 2025-04-17 | 1,671.00 | 1,671.00 | 1,599.00 | 1,635.00 | 1,580.59 | 12,412 |
| 2025-04-16 | 1,580.00 | 1,688.00 | 1,580.00 | 1,645.00 | 1,590.26 | 45,813 |
| 2025-04-15 | 1,590.00 | 1,617.00 | 1,559.00 | 1,572.00 | 1,519.69 | 19,529 |
| 2025-04-14 | 1,596.00 | 1,615.00 | 1,439.00 | 1,579.00 | 1,526.45 | 111,476 |
| 2025-04-11 | 1,592.00 | 1,629.00 | 1,568.00 | 1,615.00 | 1,561.26 | 24,885 |
| 2025-04-10 | 1,530.00 | 1,635.00 | 1,519.00 | 1,592.00 | 1,539.02 | 36,282 |
| 2025-04-09 | 1,527.00 | 1,568.00 | 1,440.00 | 1,519.00 | 1,468.45 | 13,778 |
| 2025-04-08 | 1,522.00 | 1,544.00 | 1,497.00 | 1,540.00 | 1,488.75 | 18,395 |
| 2025-04-07 | 1,523.00 | 1,529.00 | 1,400.00 | 1,519.00 | 1,468.45 | 78,131 |
| 2025-04-04 | 1,549.00 | 1,549.00 | 1,437.00 | 1,514.00 | 1,463.62 | 143,315 |
| 2025-04-03 | 1,803.00 | 1,874.00 | 1,391.00 | 1,504.00 | 1,453.95 | 1,337,314 |
| 2025-04-02 | 1,940.00 | 1,940.00 | 1,905.00 | 1,924.00 | 1,859.97 | 39,390 |
| 2025-04-01 | 1,888.00 | 1,940.00 | 1,816.00 | 1,940.00 | 1,875.44 | 81,323 |
| 2025-03-31 | 1,876.00 | 1,876.00 | 1,750.00 | 1,751.00 | 1,692.73 | 20,607 |
| 2025-03-28 | 1,875.00 | 1,904.00 | 1,868.00 | 1,876.00 | 1,813.57 | 9,928 |
| 2025-03-27 | 1,862.00 | 1,959.00 | 1,849.00 | 1,878.00 | 1,815.50 | 29,900 |
| 2025-03-26 | 1,831.00 | 1,880.00 | 1,824.00 | 1,862.00 | 1,800.04 | 8,066 |
| 2025-03-25 | 1,806.00 | 1,857.00 | 1,801.00 | 1,848.00 | 1,786.50 | 10,329 |
| 2025-03-24 | 1,789.00 | 1,809.00 | 1,749.00 | 1,806.00 | 1,745.90 | 22,914 |
| 2025-03-21 | 1,800.00 | 1,834.00 | 1,700.00 | 1,804.00 | 1,743.97 | 26,846 |
| 2025-03-20 | 1,910.00 | 1,927.00 | 1,835.00 | 1,835.00 | 1,773.94 | 23,365 |
| 2025-03-19 | 1,959.00 | 1,959.00 | 1,910.00 | 1,910.00 | 1,846.44 | 9,183 |
| 2025-03-18 | 1,943.00 | 1,959.00 | 1,928.00 | 1,959.00 | 1,893.81 | 11,416 |
| 2025-03-17 | 1,901.00 | 1,959.00 | 1,895.00 | 1,943.00 | 1,878.34 | 17,424 |
| 2025-03-14 | 1,890.00 | 1,929.00 | 1,875.00 | 1,901.00 | 1,837.74 | 26,311 |
| 2025-03-13 | 1,872.00 | 1,916.00 | 1,861.00 | 1,880.00 | 1,817.44 | 11,145 |
| 2025-03-12 | 1,865.00 | 1,876.00 | 1,858.00 | 1,872.00 | 1,809.70 | 3,209 |
| 2025-03-11 | 1,889.00 | 1,889.00 | 1,815.00 | 1,865.00 | 1,802.94 | 9,189 |
| 2025-03-10 | 1,887.00 | 1,951.00 | 1,878.00 | 1,889.00 | 1,826.14 | 33,588 |
| 2025-03-07 | 1,916.00 | 1,938.00 | 1,854.00 | 1,913.00 | 1,849.34 | 9,880 |
| 2025-03-06 | 1,948.00 | 1,960.00 | 1,850.00 | 1,938.00 | 1,873.51 | 6,733 |
| 2025-03-05 | 1,868.00 | 1,956.00 | 1,868.00 | 1,948.00 | 1,883.17 | 10,875 |
| 2025-03-04 | 1,896.00 | 1,896.00 | 1,819.00 | 1,883.00 | 1,820.34 | 24,751 |
| 2025-02-28 | 1,930.00 | 1,964.00 | 1,883.00 | 1,896.00 | 1,832.91 | 58,921 |
| 2025-02-27 | 1,980.00 | 1,989.00 | 1,942.00 | 1,964.00 | 1,898.64 | 28,693 |
| 2025-02-26 | 1,999.00 | 2,010.00 | 1,901.00 | 1,989.00 | 1,922.81 | 18,348 |
| 2025-02-25 | 1,999.00 | 2,010.00 | 1,977.00 | 1,999.00 | 1,932.48 | 16,473 |
| 2025-02-24 | 1,989.00 | 2,050.00 | 1,967.00 | 1,999.00 | 1,932.48 | 20,119 |
| 2025-02-21 | 1,982.00 | 2,000.00 | 1,972.00 | 2,000.00 | 1,933.44 | 12,081 |
| 2025-02-20 | 1,999.00 | 2,030.00 | 1,967.00 | 1,983.00 | 1,917.01 | 41,221 |
| 2025-02-19 | 2,055.00 | 2,070.00 | 1,900.00 | 2,000.00 | 1,933.44 | 95,598 |
| 2025-02-18 | 2,100.00 | 2,105.00 | 2,020.00 | 2,055.00 | 1,986.61 | 49,376 |
| 2025-02-17 | 2,100.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,030.12 | 20,445 |
| 2025-02-14 | 2,140.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,030.12 | 22,239 |
| 2025-02-13 | 2,055.00 | 2,150.00 | 2,005.00 | 2,140.00 | 2,068.79 | 42,058 |
| 2025-02-12 | 2,070.00 | 2,080.00 | 2,035.00 | 2,055.00 | 1,986.61 | 10,287 |
| 2025-02-11 | 2,085.00 | 2,095.00 | 2,025.00 | 2,070.00 | 2,001.11 | 18,582 |
| 2025-02-10 | 2,050.00 | 2,105.00 | 1,985.00 | 2,085.00 | 2,015.62 | 22,422 |
| 2025-02-07 | 2,120.00 | 2,120.00 | 2,000.00 | 2,050.00 | 1,981.78 | 68,231 |
| 2025-02-06 | 2,085.00 | 2,155.00 | 2,085.00 | 2,120.00 | 2,049.45 | 11,870 |
| 2025-02-05 | 2,085.00 | 2,130.00 | 2,045.00 | 2,110.00 | 2,039.78 | 18,805 |
| 2025-02-04 | 2,060.00 | 2,120.00 | 2,060.00 | 2,085.00 | 2,015.62 | 19,257 |
| 2025-02-03 | 2,125.00 | 2,125.00 | 2,000.00 | 2,060.00 | 1,991.45 | 73,951 |
| 2025-01-31 | 2,280.00 | 2,300.00 | 2,140.00 | 2,145.00 | 2,073.62 | 82,632 |
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.