J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,749.00 | 1,790.00 | 1,720.00 | 1,771.00 | 1,712.06 | 9,651 |
| 2024-10-28 | 1,760.00 | 1,760.00 | 1,701.00 | 1,749.00 | 1,690.80 | 8,597 |
| 2024-10-25 | 1,762.00 | 1,762.00 | 1,741.00 | 1,760.00 | 1,701.43 | 1,866 |
| 2024-10-24 | 1,763.00 | 1,770.00 | 1,730.00 | 1,762.00 | 1,703.36 | 11,918 |
| 2024-10-23 | 1,755.00 | 1,765.00 | 1,734.00 | 1,763.00 | 1,704.33 | 5,194 |
| 2024-10-22 | 1,729.00 | 1,759.00 | 1,716.00 | 1,756.00 | 1,697.56 | 12,539 |
| 2024-10-21 | 1,742.00 | 1,750.00 | 1,701.00 | 1,737.00 | 1,679.20 | 4,189 |
| 2024-10-18 | 1,744.00 | 1,750.00 | 1,738.00 | 1,750.00 | 1,691.76 | 5,589 |
| 2024-10-17 | 1,744.00 | 1,757.00 | 1,743.00 | 1,743.00 | 1,685.00 | 10,441 |
| 2024-10-16 | 1,748.00 | 1,752.00 | 1,711.00 | 1,744.00 | 1,685.96 | 4,531 |
| 2024-10-15 | 1,718.00 | 1,755.00 | 1,703.00 | 1,748.00 | 1,689.83 | 4,743 |
| 2024-10-14 | 1,728.00 | 1,746.00 | 1,720.00 | 1,735.00 | 1,677.26 | 14,685 |
| 2024-10-11 | 1,709.00 | 1,750.00 | 1,650.00 | 1,746.00 | 1,687.90 | 15,853 |
| 2024-10-10 | 1,700.00 | 1,710.00 | 1,700.00 | 1,709.00 | 1,652.13 | 3,680 |
| 2024-10-08 | 1,720.00 | 1,720.00 | 1,650.00 | 1,700.00 | 1,643.43 | 5,228 |
| 2024-10-07 | 1,718.00 | 1,730.00 | 1,686.00 | 1,700.00 | 1,643.43 | 3,033 |
| 2024-10-04 | 1,695.00 | 1,725.00 | 1,674.00 | 1,718.00 | 1,660.83 | 6,901 |
| 2024-10-02 | 1,698.00 | 1,700.00 | 1,690.00 | 1,697.00 | 1,640.53 | 3,137 |
| 2024-09-30 | 1,745.00 | 1,754.00 | 1,672.00 | 1,698.00 | 1,641.49 | 12,563 |
| 2024-09-27 | 1,733.00 | 1,748.00 | 1,723.00 | 1,745.00 | 1,686.93 | 9,026 |
| 2024-09-26 | 1,730.00 | 1,745.00 | 1,723.00 | 1,732.00 | 1,674.36 | 5,016 |
| 2024-09-25 | 1,740.00 | 1,745.00 | 1,704.00 | 1,730.00 | 1,672.43 | 2,739 |
| 2024-09-24 | 1,714.00 | 1,732.00 | 1,695.00 | 1,731.00 | 1,673.40 | 3,791 |
| 2024-09-23 | 1,733.00 | 1,740.00 | 1,704.00 | 1,714.00 | 1,656.96 | 2,902 |
| 2024-09-20 | 1,715.00 | 1,735.00 | 1,706.00 | 1,727.00 | 1,669.53 | 5,225 |
| 2024-09-19 | 1,707.00 | 1,732.00 | 1,706.00 | 1,706.00 | 1,649.23 | 4,668 |
| 2024-09-13 | 1,733.00 | 1,744.00 | 1,650.00 | 1,701.00 | 1,644.39 | 9,225 |
| 2024-09-12 | 1,718.00 | 1,735.00 | 1,700.00 | 1,732.00 | 1,674.36 | 4,718 |
| 2024-09-11 | 1,739.00 | 1,740.00 | 1,705.00 | 1,709.00 | 1,652.13 | 3,813 |
| 2024-09-10 | 1,733.00 | 1,740.00 | 1,711.00 | 1,739.00 | 1,681.13 | 1,777 |
| 2024-09-09 | 1,682.00 | 1,733.00 | 1,682.00 | 1,733.00 | 1,675.33 | 6,817 |
| 2024-09-06 | 1,724.00 | 1,725.00 | 1,678.00 | 1,678.00 | 1,622.16 | 6,707 |
| 2024-09-05 | 1,720.00 | 1,740.00 | 1,712.00 | 1,724.00 | 1,666.63 | 4,822 |
| 2024-09-04 | 1,738.00 | 1,756.00 | 1,710.00 | 1,731.00 | 1,673.40 | 2,903 |
| 2024-09-03 | 1,744.00 | 1,760.00 | 1,744.00 | 1,756.00 | 1,697.56 | 8,744 |
| 2024-09-02 | 1,723.00 | 1,750.00 | 1,716.00 | 1,744.00 | 1,685.96 | 6,344 |
| 2024-08-30 | 1,730.00 | 1,759.00 | 1,720.00 | 1,722.00 | 1,664.70 | 5,831 |
| 2024-08-29 | 1,770.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,672.43 | 12,147 |
| 2024-08-28 | 1,777.00 | 1,790.00 | 1,711.00 | 1,770.00 | 1,711.10 | 6,677 |
| 2024-08-27 | 1,798.00 | 1,798.00 | 1,770.00 | 1,777.00 | 1,717.87 | 7,516 |
| 2024-08-26 | 1,800.00 | 1,819.00 | 1,777.00 | 1,799.00 | 1,739.13 | 7,938 |
| 2024-08-23 | 1,803.00 | 1,812.00 | 1,782.00 | 1,808.00 | 1,747.83 | 3,005 |
| 2024-08-22 | 1,766.00 | 1,840.00 | 1,766.00 | 1,812.00 | 1,751.70 | 4,721 |
| 2024-08-21 | 1,818.00 | 1,819.00 | 1,754.00 | 1,755.00 | 1,696.60 | 12,165 |
| 2024-08-20 | 1,820.00 | 1,858.00 | 1,800.00 | 1,818.00 | 1,757.50 | 8,566 |
| 2024-08-19 | 1,897.00 | 1,897.00 | 1,765.00 | 1,820.00 | 1,759.43 | 10,306 |
| 2024-08-16 | 1,797.00 | 1,895.00 | 1,779.00 | 1,892.00 | 1,829.04 | 25,304 |
| 2024-08-14 | 1,793.00 | 1,797.00 | 1,765.00 | 1,797.00 | 1,737.20 | 9,632 |
| 2024-08-13 | 1,840.00 | 1,840.00 | 1,788.00 | 1,793.00 | 1,733.33 | 5,302 |
| 2024-08-12 | 1,785.00 | 1,840.00 | 1,770.00 | 1,840.00 | 1,778.77 | 11,648 |
| 2024-08-09 | 1,765.00 | 1,785.00 | 1,763.00 | 1,785.00 | 1,725.60 | 6,124 |
| 2024-08-08 | 1,764.00 | 1,795.00 | 1,755.00 | 1,765.00 | 1,706.26 | 11,971 |
| 2024-08-07 | 1,745.00 | 1,770.00 | 1,730.00 | 1,764.00 | 1,705.30 | 7,135 |
| 2024-08-06 | 1,671.00 | 1,770.00 | 1,671.00 | 1,758.00 | 1,699.50 | 35,133 |
| 2024-08-05 | 1,900.00 | 1,907.00 | 1,671.00 | 1,671.00 | 1,615.39 | 44,428 |
| 2024-08-02 | 1,924.00 | 1,930.00 | 1,899.00 | 1,908.00 | 1,844.51 | 8,674 |
| 2024-08-01 | 1,909.00 | 1,926.00 | 1,909.00 | 1,924.00 | 1,859.97 | 6,252 |
| 2024-07-31 | 1,900.00 | 1,930.00 | 1,895.00 | 1,910.00 | 1,846.44 | 4,074 |
| 2024-07-30 | 1,914.00 | 1,939.00 | 1,900.00 | 1,912.00 | 1,848.37 | 7,522 |
| 2024-07-29 | 1,912.00 | 1,947.00 | 1,910.00 | 1,914.00 | 1,850.31 | 19,793 |
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.