Skip to main content
logo
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,255.00
-745.00 (-18.63%)
At close: Oct 29, 2025

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,095.003,170.002,945.002,955.002,955.00-9.22%1,024,974
Oct 29, 20253,930.003,930.003,230.003,255.003,255.00-18.63%1,666,910
Oct 28, 20254,070.004,070.003,895.004,000.004,000.00-2.56%501,830
Oct 27, 20254,095.004,170.003,920.004,105.004,105.004.19%1,184,826
Oct 24, 20253,985.004,010.003,715.003,940.003,940.00-1.75%745,220
Oct 23, 20254,070.004,185.003,915.004,010.004,010.00-2.67%642,244
Oct 22, 20254,180.004,290.004,075.004,120.004,120.00-5.07%1,029,515
Oct 21, 20254,150.004,980.003,995.004,340.004,340.004.58%7,273,715
Oct 20, 20254,090.004,270.003,880.004,150.004,150.007.65%2,249,254
Oct 17, 20254,020.004,025.003,805.003,855.003,855.00-4.10%279,971
Oct 16, 20253,820.004,115.003,820.004,020.004,020.005.37%779,720
Oct 15, 20253,900.003,900.003,765.003,815.003,815.00-0.39%169,196
Oct 14, 20253,680.004,000.003,580.003,830.003,830.005.51%740,100
Oct 13, 20253,595.003,705.003,520.003,630.003,630.00-1.76%171,523
Oct 10, 20253,800.003,850.003,600.003,695.003,695.00-8.54%523,356
Oct 2, 20253,785.004,045.003,745.004,040.004,040.006.18%532,413
Oct 1, 20253,965.003,965.003,725.003,805.003,805.002.98%475,822
Sep 30, 20253,745.003,770.003,625.003,695.003,695.00-3.02%215,839
Sep 29, 20253,830.003,990.003,760.003,810.003,810.000.40%155,078
Sep 26, 20253,835.003,980.003,775.003,795.003,795.00-2.69%414,524
Sep 25, 20253,990.004,090.003,840.003,900.003,900.00-2.13%450,458
Sep 24, 20253,940.004,075.003,920.003,985.003,985.00-4.09%536,932
Sep 23, 20254,130.004,180.003,820.004,155.004,155.003.10%1,816,895
Sep 22, 20253,800.004,050.003,680.004,030.004,030.0011.02%1,959,892
Sep 19, 20253,540.003,670.003,505.003,630.003,630.002.54%270,001
Sep 18, 20253,465.003,555.003,400.003,540.003,540.002.46%173,593
Sep 17, 20253,425.003,455.003,355.003,455.003,455.000.88%89,798
Sep 16, 20253,380.003,490.003,380.003,425.003,425.000.44%175,223
Sep 15, 20253,510.003,515.003,340.003,410.003,410.00-3.13%203,027
Sep 12, 20253,465.003,535.003,410.003,520.003,520.001.59%143,089
Sep 11, 20253,605.003,665.003,445.003,465.003,465.00-5.71%362,290
Sep 10, 20253,570.003,675.003,545.003,675.003,675.003.09%231,969
Sep 9, 20253,500.003,590.003,470.003,565.003,565.001.42%179,008
Sep 8, 20253,535.003,555.003,445.003,515.003,515.00-1.40%282,810
Sep 5, 20253,640.003,645.003,510.003,565.003,565.00-1.52%194,473
Sep 4, 20253,650.003,695.003,560.003,620.003,620.00-0.14%205,447
Sep 3, 20253,650.003,715.003,535.003,625.003,625.00-0.96%446,003
Sep 2, 20253,710.003,795.003,650.003,660.003,660.00-1.74%302,231
Sep 1, 20253,735.003,785.003,610.003,725.003,725.00-2.61%493,237
Aug 29, 20253,985.004,000.003,750.003,825.003,825.00-4.38%656,004
Aug 28, 20253,770.004,245.003,650.004,000.004,000.006.24%3,077,440
Aug 27, 20253,990.004,050.003,655.003,765.003,765.00-8.28%3,120,135
Aug 26, 20254,465.004,635.004,065.004,105.004,105.00-0.36%1,780,244
Aug 25, 20254,185.004,235.004,020.004,120.004,120.00-0.36%489,353
Aug 22, 20254,350.004,800.004,060.004,135.004,135.00-12.58%2,297,827
Aug 21, 20254,990.004,990.004,730.004,730.004,730.00-5.21%851,657
Aug 20, 20254,605.004,990.004,510.004,990.004,990.005.16%1,249,741
Aug 19, 20254,895.004,960.004,680.004,745.004,745.00-4.81%893,799
Aug 18, 20255,270.005,290.004,920.004,985.004,985.00-9.53%1,946,597
Aug 14, 20254,910.005,720.004,710.005,510.005,510.0015.27%9,688,165