See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 026040.KQ stock page

J.ESTINA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-173,040.003,045.002,985.003,000.002,664.4243,456
2022-08-163,040.003,135.003,030.003,045.002,704.3928,194
2022-08-123,035.003,055.003,020.003,040.002,699.9512,332
2022-08-113,030.003,130.003,025.003,035.002,695.5129,749
2022-08-102,975.003,055.002,975.003,030.002,691.0721,073
2022-08-092,995.002,995.002,940.002,975.002,642.2239,755
2022-08-083,045.003,055.002,960.002,995.002,659.9837,591
2022-08-053,075.003,090.003,025.003,045.002,704.3918,985
2022-08-043,095.003,100.003,025.003,065.002,722.1530,253
2022-08-033,045.003,095.003,005.003,095.002,748.8025,595
2022-08-023,095.003,115.003,010.003,060.002,717.7124,002
2022-08-013,190.003,190.003,050.003,095.002,748.8036,456
2022-07-293,060.003,085.003,045.003,060.002,717.7117,791
2022-07-282,955.003,060.002,955.003,060.002,717.7143,142
2022-07-272,950.002,955.002,900.002,955.002,624.4611,762
2022-07-262,970.002,970.002,920.002,955.002,624.4619,339
2022-07-252,940.002,980.002,905.002,970.002,637.7831,777
2022-07-222,935.002,955.002,915.002,945.002,615.5815,240
2022-07-212,955.002,960.002,900.002,960.002,628.9021,326
2022-07-203,000.003,080.002,935.002,955.002,624.4639,805
2022-07-192,885.002,990.002,855.002,980.002,646.6634,040
2022-07-182,750.002,900.002,735.002,885.002,562.2981,127
2022-07-152,760.002,770.002,675.002,730.002,424.6268,218
2022-07-142,815.002,815.002,700.002,790.002,477.9149,831
2022-07-132,840.002,840.002,725.002,815.002,500.1242,845
2022-07-122,940.002,940.002,785.002,840.002,522.3262,522
2022-07-113,010.003,025.002,860.002,945.002,615.5857,381
2022-07-083,140.003,140.002,965.002,995.002,659.9846,828
2022-07-072,955.003,095.002,950.002,995.002,659.9826,757
2022-07-062,955.003,370.002,860.002,955.002,624.46119,107
2022-07-052,760.002,930.002,760.002,930.002,602.2523,743
2022-07-042,785.002,825.002,605.002,755.002,446.8352,679
2022-07-012,875.002,880.002,710.002,785.002,473.4759,775
2022-06-302,890.002,970.002,810.002,880.002,557.8544,891
2022-06-292,915.002,925.002,830.002,920.002,593.3745,518
2022-06-282,975.003,000.002,885.002,920.002,593.3737,092
2022-06-272,915.002,995.002,885.002,975.002,642.2243,171
2022-06-242,980.002,980.002,790.002,915.002,588.9340,155
2022-06-232,900.002,945.002,700.002,775.002,464.5979,674
2022-06-223,050.003,120.002,830.002,900.002,575.6158,972
2022-06-213,015.003,050.002,950.003,040.002,699.9551,668
2022-06-203,200.003,200.002,970.003,015.002,677.7495,293
2022-06-173,170.003,200.003,050.003,200.002,842.0553,586
2022-06-163,290.003,375.003,170.003,170.002,815.4168,905
2022-06-153,400.003,600.003,220.003,260.002,895.34137,266
2022-06-143,330.003,490.003,330.003,400.003,019.6891,209
2022-06-133,665.003,685.003,410.003,505.003,112.93103,395
2022-06-103,765.003,765.003,640.003,710.003,295.0070,281
2022-06-093,810.003,810.003,705.003,755.003,334.9752,256
2022-06-083,850.003,905.003,775.003,810.003,383.8260,643
2022-06-073,895.003,920.003,815.003,880.003,445.99140,703
2022-06-033,805.003,920.003,805.003,895.003,459.31137,575
2022-06-023,765.003,840.003,760.003,810.003,383.8282,605
2022-05-313,840.003,845.003,765.003,765.003,343.85140,074
2022-05-303,685.004,045.003,685.003,835.003,406.02623,206
2022-05-273,560.003,695.003,560.003,635.003,228.3968,205
2022-05-263,545.003,615.003,545.003,560.003,161.7854,445
2022-05-253,530.003,620.003,480.003,540.003,144.0295,790
2022-05-243,695.003,695.003,400.003,530.003,135.14205,309
2022-05-233,590.003,690.003,590.003,660.003,250.6065,413
← NewerPage 18 of 21 · 1,224 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.