J.ESTINA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,740.00 | 3,835.00 | 3,685.00 | 3,825.00 | 3,295.73 | 158,113 |
| 2021-11-23 | 3,705.00 | 3,800.00 | 3,675.00 | 3,745.00 | 3,226.80 | 186,636 |
| 2021-11-22 | 4,040.00 | 4,040.00 | 3,665.00 | 3,710.00 | 3,196.64 | 305,870 |
| 2021-11-19 | 4,055.00 | 4,150.00 | 3,960.00 | 4,060.00 | 3,498.21 | 105,213 |
| 2021-11-18 | 4,080.00 | 4,095.00 | 3,870.00 | 4,080.00 | 3,515.45 | 160,636 |
| 2021-11-17 | 4,280.00 | 4,295.00 | 4,065.00 | 4,110.00 | 3,541.30 | 204,035 |
| 2021-11-16 | 4,355.00 | 4,395.00 | 4,120.00 | 4,385.00 | 3,778.24 | 329,804 |
| 2021-11-15 | 4,225.00 | 4,230.00 | 4,110.00 | 4,195.00 | 3,614.53 | 131,924 |
| 2021-11-12 | 4,140.00 | 4,195.00 | 4,025.00 | 4,140.00 | 3,567.15 | 114,386 |
| 2021-11-11 | 3,995.00 | 4,270.00 | 3,945.00 | 4,200.00 | 3,618.84 | 139,643 |
| 2021-11-10 | 4,290.00 | 4,305.00 | 4,060.00 | 4,245.00 | 3,657.62 | 164,699 |
| 2021-11-09 | 4,400.00 | 4,455.00 | 4,200.00 | 4,280.00 | 3,687.77 | 96,837 |
| 2021-11-08 | 4,270.00 | 4,425.00 | 4,220.00 | 4,400.00 | 3,791.17 | 129,237 |
| 2021-11-05 | 4,325.00 | 4,435.00 | 4,000.00 | 4,370.00 | 3,765.32 | 184,823 |
| 2021-11-04 | 4,375.00 | 4,490.00 | 4,285.00 | 4,330.00 | 3,730.85 | 181,938 |
| 2021-11-03 | 4,530.00 | 4,550.00 | 4,315.00 | 4,375.00 | 3,769.63 | 166,283 |
| 2021-11-02 | 4,480.00 | 4,605.00 | 4,450.00 | 4,530.00 | 3,903.18 | 193,872 |
| 2021-11-01 | 4,800.00 | 4,800.00 | 4,430.00 | 4,480.00 | 3,860.10 | 450,251 |
| 2021-10-29 | 4,815.00 | 5,020.00 | 4,665.00 | 4,855.00 | 4,183.21 | 552,657 |
| 2021-10-28 | 4,640.00 | 4,860.00 | 4,600.00 | 4,835.00 | 4,165.98 | 471,347 |
| 2021-10-27 | 4,750.00 | 4,765.00 | 4,540.00 | 4,640.00 | 3,997.96 | 400,751 |
| 2021-10-26 | 4,755.00 | 4,870.00 | 4,640.00 | 4,800.00 | 4,135.82 | 412,632 |
| 2021-10-25 | 5,100.00 | 5,110.00 | 4,755.00 | 4,755.00 | 4,097.05 | 707,712 |
| 2021-10-22 | 4,890.00 | 5,210.00 | 4,890.00 | 5,170.00 | 4,454.62 | 1,054,236 |
| 2021-10-21 | 5,080.00 | 5,180.00 | 4,940.00 | 4,945.00 | 4,260.76 | 795,899 |
| 2021-10-20 | 4,870.00 | 5,180.00 | 4,730.00 | 5,180.00 | 4,463.24 | 2,182,655 |
| 2021-10-19 | 4,680.00 | 5,480.00 | 4,660.00 | 4,940.00 | 4,256.45 | 5,497,205 |
| 2021-10-18 | 4,895.00 | 4,895.00 | 4,540.00 | 4,540.00 | 3,911.80 | 1,288,883 |
| 2021-10-15 | 4,510.00 | 4,990.00 | 4,380.00 | 4,940.00 | 4,256.45 | 2,627,328 |
| 2021-10-14 | 4,525.00 | 4,620.00 | 4,380.00 | 4,535.00 | 3,907.49 | 687,531 |
← NewerPage 21 of 21 · 1,230 trading days
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.