J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,230.00 | 2,355.00 | 2,220.00 | 2,315.00 | 2,237.96 | 89,619 |
| 2025-01-23 | 2,305.00 | 2,305.00 | 2,215.00 | 2,250.00 | 2,175.12 | 45,404 |
| 2025-01-22 | 2,300.00 | 2,330.00 | 2,265.00 | 2,285.00 | 2,208.96 | 36,580 |
| 2025-01-21 | 2,245.00 | 2,410.00 | 2,245.00 | 2,305.00 | 2,228.29 | 152,616 |
| 2025-01-20 | 2,385.00 | 2,400.00 | 2,240.00 | 2,245.00 | 2,170.29 | 84,412 |
| 2025-01-17 | 2,330.00 | 2,380.00 | 2,290.00 | 2,340.00 | 2,262.13 | 78,591 |
| 2025-01-16 | 2,260.00 | 2,345.00 | 2,250.00 | 2,330.00 | 2,252.46 | 38,194 |
| 2025-01-15 | 2,270.00 | 2,370.00 | 2,165.00 | 2,260.00 | 2,184.79 | 79,085 |
| 2025-01-14 | 2,285.00 | 2,310.00 | 2,235.00 | 2,290.00 | 2,213.79 | 45,109 |
| 2025-01-13 | 2,300.00 | 2,355.00 | 2,195.00 | 2,310.00 | 2,233.13 | 169,535 |
| 2025-01-10 | 2,270.00 | 2,350.00 | 2,225.00 | 2,275.00 | 2,199.29 | 99,103 |
| 2025-01-09 | 2,395.00 | 2,395.00 | 2,305.00 | 2,310.00 | 2,233.13 | 39,557 |
| 2025-01-08 | 2,450.00 | 2,450.00 | 2,310.00 | 2,395.00 | 2,315.30 | 77,184 |
| 2025-01-07 | 2,390.00 | 2,525.00 | 2,335.00 | 2,445.00 | 2,363.64 | 198,608 |
| 2025-01-06 | 2,420.00 | 2,500.00 | 2,355.00 | 2,390.00 | 2,310.47 | 137,557 |
| 2025-01-03 | 2,425.00 | 2,480.00 | 2,370.00 | 2,425.00 | 2,344.30 | 117,172 |
| 2025-01-02 | 2,290.00 | 2,460.00 | 2,235.00 | 2,395.00 | 2,315.30 | 114,033 |
| 2024-12-30 | 2,220.00 | 2,350.00 | 2,170.00 | 2,290.00 | 2,213.79 | 128,443 |
| 2024-12-27 | 2,250.00 | 2,330.00 | 2,210.00 | 2,280.00 | 2,204.13 | 142,853 |
| 2024-12-26 | 2,410.00 | 2,445.00 | 2,315.00 | 2,320.00 | 2,242.80 | 144,347 |
| 2024-12-24 | 2,425.00 | 2,505.00 | 2,385.00 | 2,445.00 | 2,363.64 | 207,800 |
| 2024-12-23 | 2,370.00 | 2,495.00 | 2,315.00 | 2,490.00 | 2,407.14 | 553,936 |
| 2024-12-20 | 2,320.00 | 2,685.00 | 2,210.00 | 2,375.00 | 2,295.97 | 1,837,072 |
| 2024-12-19 | 2,300.00 | 2,865.00 | 2,255.00 | 2,345.00 | 2,266.96 | 4,721,157 |
| 2024-12-18 | 2,250.00 | 2,355.00 | 2,140.00 | 2,205.00 | 2,131.62 | 241,545 |
| 2024-12-17 | 2,445.00 | 2,445.00 | 2,185.00 | 2,220.00 | 2,146.12 | 345,184 |
| 2024-12-16 | 2,610.00 | 2,720.00 | 2,330.00 | 2,445.00 | 2,363.64 | 459,048 |
| 2024-12-13 | 2,975.00 | 2,975.00 | 2,460.00 | 2,605.00 | 2,518.31 | 1,888,492 |
| 2024-12-12 | 2,290.00 | 2,500.00 | 2,135.00 | 2,360.00 | 2,281.46 | 1,106,529 |
| 2024-12-11 | 1,850.00 | 2,175.00 | 1,850.00 | 2,135.00 | 2,063.95 | 408,743 |
| 2024-12-10 | 1,780.00 | 1,859.00 | 1,780.00 | 1,850.00 | 1,788.44 | 22,190 |
| 2024-12-09 | 1,750.00 | 1,823.00 | 1,749.00 | 1,792.00 | 1,732.37 | 19,792 |
| 2024-12-06 | 1,820.00 | 1,850.00 | 1,782.00 | 1,824.00 | 1,763.30 | 13,726 |
| 2024-12-05 | 1,828.00 | 1,857.00 | 1,800.00 | 1,831.00 | 1,770.07 | 9,800 |
| 2024-12-04 | 1,820.00 | 1,935.00 | 1,780.00 | 1,828.00 | 1,767.17 | 56,494 |
| 2024-12-03 | 1,973.00 | 1,973.00 | 1,802.00 | 1,858.00 | 1,796.17 | 24,606 |
| 2024-12-02 | 1,838.00 | 1,980.00 | 1,800.00 | 1,838.00 | 1,776.84 | 20,772 |
| 2024-11-29 | 1,886.00 | 1,997.00 | 1,870.00 | 1,928.00 | 1,863.84 | 15,540 |
| 2024-11-28 | 1,985.00 | 2,020.00 | 1,880.00 | 1,887.00 | 1,824.20 | 81,713 |
| 2024-11-27 | 2,040.00 | 2,200.00 | 1,961.00 | 2,005.00 | 1,938.28 | 379,076 |
| 2024-11-26 | 1,916.00 | 1,959.00 | 1,883.00 | 1,910.00 | 1,846.44 | 13,980 |
| 2024-11-25 | 2,035.00 | 2,035.00 | 1,870.00 | 1,916.00 | 1,852.24 | 15,213 |
| 2024-11-22 | 1,882.00 | 1,947.00 | 1,873.00 | 1,947.00 | 1,882.21 | 24,432 |
| 2024-11-21 | 2,070.00 | 2,070.00 | 1,863.00 | 1,910.00 | 1,846.44 | 37,946 |
| 2024-11-20 | 1,780.00 | 1,990.00 | 1,780.00 | 1,933.00 | 1,868.67 | 132,153 |
| 2024-11-19 | 1,807.00 | 1,829.00 | 1,727.00 | 1,785.00 | 1,725.60 | 11,775 |
| 2024-11-18 | 1,825.00 | 1,831.00 | 1,781.00 | 1,807.00 | 1,746.87 | 17,595 |
| 2024-11-15 | 1,770.00 | 1,830.00 | 1,759.00 | 1,825.00 | 1,764.27 | 13,144 |
| 2024-11-14 | 1,774.00 | 1,777.00 | 1,748.00 | 1,775.00 | 1,715.93 | 8,522 |
| 2024-11-13 | 1,812.00 | 1,812.00 | 1,758.00 | 1,774.00 | 1,714.97 | 6,166 |
| 2024-11-12 | 1,825.00 | 1,832.00 | 1,800.00 | 1,812.00 | 1,751.70 | 7,376 |
| 2024-11-11 | 1,863.00 | 1,890.00 | 1,761.00 | 1,847.00 | 1,785.54 | 19,286 |
| 2024-11-08 | 1,868.00 | 1,871.00 | 1,850.00 | 1,863.00 | 1,801.00 | 3,115 |
| 2024-11-07 | 1,850.00 | 1,898.00 | 1,829.00 | 1,868.00 | 1,805.84 | 10,228 |
| 2024-11-06 | 1,776.00 | 1,880.00 | 1,770.00 | 1,856.00 | 1,794.24 | 29,768 |
| 2024-11-05 | 1,797.00 | 1,797.00 | 1,770.00 | 1,794.00 | 1,734.30 | 1,602 |
| 2024-11-04 | 1,809.00 | 1,809.00 | 1,771.00 | 1,799.00 | 1,739.13 | 7,635 |
| 2024-11-01 | 1,827.00 | 1,828.00 | 1,799.00 | 1,822.00 | 1,761.37 | 3,440 |
| 2024-10-31 | 1,782.00 | 1,830.00 | 1,770.00 | 1,819.00 | 1,758.47 | 14,723 |
| 2024-10-30 | 1,771.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,740.10 | 12,104 |
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.