See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 026040.KQ stock page

J.ESTINA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,025.003,165.003,025.003,125.002,884.93192,472
2023-02-083,045.003,090.002,990.003,025.002,792.61112,882
2023-02-072,985.003,065.002,985.003,045.002,811.0778,882
2023-02-063,115.003,120.002,960.002,975.002,746.45240,198
2023-02-033,205.003,225.003,135.003,150.002,908.00177,645
2023-02-023,115.003,240.003,110.003,240.002,991.09296,109
2023-02-013,125.003,165.003,085.003,115.002,875.69155,046
2023-01-313,115.003,225.003,080.003,125.002,884.93197,718
2023-01-303,110.003,170.003,060.003,150.002,908.00155,814
2023-01-273,105.003,185.003,090.003,110.002,871.08147,339
2023-01-263,165.003,165.003,060.003,120.002,880.31290,152
2023-01-253,260.003,260.003,120.003,190.002,944.93273,397
2023-01-203,210.003,280.003,175.003,280.003,028.02337,846
2023-01-193,190.003,295.003,110.003,225.002,977.24496,843
2023-01-183,275.003,275.003,120.003,230.002,981.86467,254
2023-01-173,335.003,340.003,205.003,295.003,041.87544,218
2023-01-163,450.003,645.003,295.003,345.003,088.021,559,531
2023-01-133,580.003,580.003,400.003,450.003,184.961,519,678
2023-01-123,375.004,095.003,340.003,590.003,314.2014,645,450
2023-01-112,775.003,360.002,735.003,360.003,101.874,206,448
2023-01-102,575.002,615.002,550.002,585.002,386.4114,930
2023-01-092,495.002,640.002,495.002,575.002,377.1820,446
2023-01-062,440.002,540.002,440.002,495.002,303.3212,162
2023-01-052,525.002,540.002,435.002,435.002,247.9319,810
2023-01-042,325.002,500.002,265.002,500.002,307.9462,013
2023-01-032,400.002,400.002,300.002,350.002,169.4637,379
2023-01-022,460.002,465.002,350.002,430.002,243.3242,911
2022-12-292,520.002,530.002,460.002,465.002,275.6364,308
2022-12-282,650.002,650.002,550.002,585.002,386.4118,788
2022-12-272,480.002,655.002,475.002,635.002,340.2528,505
2022-12-262,510.002,530.002,450.002,530.002,247.009,463
2022-12-232,615.002,620.002,535.002,535.002,251.4435,835
2022-12-222,500.002,640.002,475.002,610.002,318.0535,590
2022-12-212,505.002,520.002,450.002,500.002,220.3526,250
2022-12-202,570.002,590.002,500.002,530.002,247.0028,395
2022-12-192,655.002,655.002,560.002,600.002,309.1729,420
2022-12-162,690.002,690.002,630.002,655.002,358.0127,700
2022-12-152,730.002,765.002,700.002,710.002,406.8622,539
2022-12-142,730.002,745.002,700.002,730.002,424.6220,390
2022-12-132,790.002,790.002,705.002,730.002,424.6221,736
2022-12-122,750.002,845.002,725.002,790.002,477.9136,179
2022-12-092,675.002,750.002,615.002,750.002,442.3924,328
2022-12-082,680.002,695.002,585.002,675.002,375.7817,552
2022-12-072,610.002,715.002,565.002,680.002,380.2249,354
2022-12-062,695.002,715.002,560.002,610.002,318.0588,306
2022-12-052,820.002,855.002,675.002,695.002,393.5475,329
2022-12-022,805.002,940.002,805.002,820.002,504.5667,508
2022-12-012,750.002,865.002,750.002,805.002,491.2484,977
2022-11-302,690.002,750.002,670.002,750.002,442.3963,326
2022-11-292,570.002,670.002,530.002,670.002,371.3431,919
2022-11-282,635.002,655.002,510.002,575.002,286.9649,624
2022-11-252,655.002,665.002,615.002,635.002,340.2533,108
2022-11-242,625.002,645.002,560.002,645.002,349.1336,150
2022-11-232,510.002,610.002,500.002,540.002,255.8831,975
2022-11-222,520.002,520.002,460.002,520.002,238.1233,575
2022-11-212,630.002,670.002,505.002,520.002,238.1262,808
2022-11-182,640.002,730.002,615.002,630.002,335.8188,512
2022-11-172,595.003,020.002,575.002,640.002,344.69956,281
2022-11-162,580.002,605.002,550.002,595.002,304.7372,944
2022-11-152,465.002,575.002,465.002,565.002,278.0890,371
← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.