Skip to main content
logo
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+235.00 (6.24%)
At close: Aug 28, 2025

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,770.004,245.003,650.004,000.00-6.24%3,089,760
Aug 27, 20253,990.004,050.003,655.003,765.00--8.28%3,120,135
Aug 26, 20254,465.004,635.004,065.004,105.00--0.36%1,780,244
Aug 25, 20254,185.004,235.004,020.004,120.00--0.36%489,353
Aug 22, 20254,350.004,800.004,060.004,135.00--12.58%2,297,827
Aug 21, 20254,990.004,990.004,730.004,730.00--5.21%851,657
Aug 20, 20254,605.004,990.004,510.004,990.00-5.16%1,249,741
Aug 19, 20254,895.004,960.004,680.004,745.00--4.81%893,799
Aug 18, 20255,270.005,290.004,920.004,985.00--9.53%1,946,597
Aug 14, 20254,910.005,720.004,710.005,510.00-15.27%9,688,165
Aug 13, 20254,780.005,050.004,600.004,780.00--0.31%2,338,169
Aug 12, 20254,400.005,090.004,350.004,795.00-8.48%5,971,552
Aug 11, 20254,530.004,615.004,350.004,420.00--0.45%955,028
Aug 8, 20254,630.005,040.004,250.004,440.00-1.02%6,273,876
Aug 7, 20254,400.004,495.004,290.004,395.00-1.03%611,351
Aug 6, 20254,450.004,465.004,230.004,350.00--3.01%728,653
Aug 5, 20254,475.004,585.004,360.004,485.00--1,372,787
Aug 4, 20254,300.004,815.004,210.004,485.00-5.41%5,236,116
Aug 1, 20253,860.004,620.003,745.004,255.00-8.96%14,092,250
Jul 31, 20253,125.003,905.003,040.003,905.00-29.95%3,207,285
Jul 30, 20252,960.003,055.002,955.003,005.00-1.52%77,588
Jul 29, 20253,120.003,120.002,910.002,960.00-2.42%301,955
Jul 28, 20252,920.003,010.002,835.002,890.00--3.51%108,462
Jul 25, 20252,965.003,125.002,955.002,995.00-1.01%95,862
Jul 24, 20253,085.003,125.002,965.002,965.00--4.20%70,647
Jul 23, 20253,050.003,150.002,970.003,095.00--1.12%122,098
Jul 22, 20253,195.003,300.003,050.003,130.00-0.81%128,710
Jul 21, 20253,130.003,250.003,035.003,105.00--1.74%86,306
Jul 18, 20253,145.003,220.003,105.003,160.00-0.32%50,133
Jul 17, 20253,220.003,220.003,130.003,150.00--2.63%101,149
Jul 16, 20253,215.003,260.003,135.003,235.00--1.07%107,870
Jul 15, 20253,380.003,380.003,175.003,270.00--3.54%190,616
Jul 14, 20253,240.003,390.003,185.003,390.00-3.35%207,607
Jul 11, 20253,275.003,470.003,165.003,280.00-3.96%606,997
Jul 10, 20253,180.003,255.003,130.003,155.00--0.79%83,590
Jul 9, 20253,205.003,240.003,060.003,180.00--0.63%96,570
Jul 8, 20253,240.003,255.003,135.003,200.00-0.63%131,334
Jul 7, 20253,080.003,225.003,080.003,180.00-1.27%90,749
Jul 4, 20253,210.003,260.003,120.003,140.00--3.98%133,869
Jul 3, 20253,345.003,440.003,195.003,270.00--2.24%494,156
Jul 2, 20253,140.003,400.003,060.003,345.00-6.87%576,634
Jul 1, 20252,965.003,320.002,905.003,130.00-5.56%634,058
Jun 30, 20253,150.003,285.002,950.002,965.00--4.35%275,252
Jun 27, 20253,190.003,200.003,045.003,100.00--2.21%158,529
Jun 26, 20253,315.003,315.003,125.003,170.00--4.66%229,421
Jun 25, 20253,290.003,420.003,190.003,325.00-0.76%752,834
Jun 24, 20253,170.003,500.003,120.003,300.00-8.55%1,815,005
Jun 23, 20253,005.003,130.002,820.003,040.00--1.30%359,579
Jun 20, 20253,220.003,230.003,010.003,080.00--6.24%667,963
Jun 19, 20253,330.003,480.003,130.003,285.00--2.38%607,215