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%WTI103.27▲ 3.82%
← 026040.KQ stock page

J.ESTINA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,735.003,735.003,555.003,590.003,188.43154,383
2022-05-193,675.003,755.003,610.003,750.003,330.5374,957
2022-05-183,725.003,800.003,660.003,745.003,326.09198,528
2022-05-173,565.003,730.003,565.003,700.003,286.12161,739
2022-05-163,800.003,800.003,505.003,550.003,152.90155,570
2022-05-133,505.003,730.003,505.003,685.003,272.80136,356
2022-05-123,575.003,580.003,365.003,510.003,117.3776,257
2022-05-113,595.003,655.003,510.003,575.003,175.1064,607
2022-05-103,330.003,625.003,310.003,610.003,206.19113,060
2022-05-093,500.003,505.003,325.003,485.003,095.17103,242
2022-05-063,535.003,575.003,450.003,505.003,112.9364,068
2022-05-043,710.003,715.003,525.003,545.003,148.4692,807
2022-05-033,730.003,790.003,600.003,730.003,312.7792,718
2022-05-023,540.003,810.003,535.003,755.003,334.97319,182
2022-04-293,485.003,585.003,475.003,535.003,139.5897,019
2022-04-283,495.003,575.003,370.003,460.003,072.9770,982
2022-04-273,555.003,570.003,420.003,495.003,104.05108,123
2022-04-263,550.003,670.003,540.003,590.003,188.4363,863
2022-04-253,630.003,645.003,555.003,585.003,183.9968,839
2022-04-223,635.003,725.003,580.003,695.003,281.6878,397
2022-04-213,740.003,790.003,585.003,630.003,223.95112,269
2022-04-203,655.003,840.003,655.003,740.003,321.65143,015
2022-04-193,560.003,660.003,540.003,645.003,237.2774,165
2022-04-183,575.003,625.003,505.003,580.003,179.5442,846
2022-04-153,665.003,665.003,510.003,575.003,175.1089,948
2022-04-143,620.003,710.003,620.003,670.003,259.4879,558
2022-04-133,490.003,780.003,490.003,595.003,192.87143,375
2022-04-123,640.003,645.003,440.003,530.003,135.1487,996
2022-04-113,660.003,705.003,570.003,660.003,250.6058,478
2022-04-083,635.003,705.003,610.003,660.003,250.6063,259
2022-04-073,665.003,680.003,590.003,655.003,246.16113,238
2022-04-063,800.003,800.003,655.003,700.003,286.12138,568
2022-04-053,800.003,840.003,705.003,805.003,379.38169,337
2022-04-043,600.003,870.003,540.003,800.003,374.94356,089
2022-04-013,480.003,655.003,380.003,610.003,206.19293,843
2022-03-313,450.003,490.003,380.003,490.003,099.6163,670
2022-03-303,415.003,460.003,365.003,455.003,068.5355,731
2022-03-293,400.003,445.003,335.003,415.003,033.0043,169
2022-03-283,480.003,500.003,340.003,400.003,019.6876,824
2022-03-253,340.003,570.003,335.003,480.003,090.73251,297
2022-03-243,290.003,360.003,290.003,330.002,957.5147,223
2022-03-233,320.003,360.003,285.003,290.002,921.9866,296
2022-03-223,215.003,325.003,215.003,320.002,948.6382,375
2022-03-213,210.003,270.003,180.003,215.002,855.3775,216
2022-03-183,185.003,220.003,155.003,180.002,824.2957,421
2022-03-173,130.003,230.003,125.003,155.002,802.0871,646
2022-03-163,035.003,105.003,010.003,100.002,753.2452,266
2022-03-153,000.003,050.002,950.003,020.002,682.1947,011
2022-03-143,175.003,235.002,950.003,000.002,664.42169,488
2022-03-113,030.003,240.003,025.003,175.002,819.85137,015
2022-03-103,290.003,290.002,960.003,000.002,664.42275,400
2022-03-083,325.003,325.003,210.003,295.002,926.4275,691
2022-03-073,370.003,390.003,320.003,350.002,975.2769,449
2022-03-043,370.003,400.003,325.003,370.002,993.0453,375
2022-03-033,400.003,410.003,330.003,375.002,997.4866,306
2022-03-023,320.003,430.003,305.003,400.003,019.68134,565
2022-02-283,205.003,405.003,205.003,305.002,935.31148,688
2022-02-253,100.003,370.003,090.003,205.002,846.49252,605
2022-02-243,270.003,275.003,050.003,100.002,753.24107,628
2022-02-233,210.003,280.003,195.003,270.002,904.2271,321
← NewerPage 19 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.