Skip to main content
logo
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
+25.00 (0.90%)
At close: Mar 20, 2026

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,795.002,870.002,775.002,815.002,815.000.90%49,565
Mar 19, 20262,820.002,830.002,760.002,790.002,790.00-3.13%182,812
Mar 18, 20262,870.002,925.002,850.002,880.002,880.000.35%67,929
Mar 17, 20262,950.002,970.002,855.002,870.002,870.00-3.37%107,802
Mar 16, 20263,245.003,255.002,845.002,970.002,970.00-8.47%314,354
Mar 13, 20263,235.003,330.003,065.003,245.003,245.000.31%89,308
Mar 12, 20263,215.003,280.003,180.003,235.003,235.000.47%78,481
Mar 11, 20263,170.003,300.003,050.003,220.003,220.002.38%104,583
Mar 10, 20263,075.003,215.003,030.003,145.003,145.005.89%147,123
Mar 9, 20262,950.003,020.002,830.002,970.002,970.00-6.01%96,431
Mar 6, 20263,055.003,180.002,995.003,160.003,160.003.27%69,354
Mar 5, 20262,880.003,160.002,880.003,060.003,060.009.48%97,306
Mar 4, 20263,010.003,130.002,795.002,795.002,795.00-10.42%357,943
Mar 3, 20263,160.003,345.003,110.003,120.003,120.00-3.26%175,926
Feb 27, 20263,340.003,435.003,185.003,225.003,225.000.47%312,612
Feb 26, 20263,365.003,375.003,155.003,210.003,210.00-3.75%191,883
Feb 25, 20263,390.003,455.003,300.003,335.003,335.00-1.77%104,703
Feb 24, 20263,355.003,430.003,160.003,395.003,395.001.19%116,722
Feb 23, 20263,350.003,470.003,315.003,355.003,355.000.30%216,617
Feb 20, 20263,330.003,430.003,320.003,345.003,345.00-1.33%114,545
Feb 19, 20263,395.003,500.003,265.003,390.003,390.000.74%575,813
Feb 13, 20263,385.003,560.003,350.003,365.003,365.00-0.30%882,236
Feb 12, 20263,210.003,395.003,150.003,375.003,375.004.81%227,578
Feb 11, 20263,295.003,300.003,170.003,220.003,220.00-2.28%119,544
Feb 10, 20263,255.003,400.003,165.003,295.003,295.001.23%309,778
Feb 9, 20263,155.003,365.003,100.003,255.003,255.00-0.76%511,939
Feb 6, 20262,960.003,490.002,805.003,280.003,280.0010.81%2,490,100
Feb 5, 20262,955.003,130.002,910.002,960.002,960.000.17%194,627
Feb 4, 20262,935.003,000.002,865.002,955.002,955.000.68%53,123
Feb 3, 20262,840.002,935.002,825.002,935.002,935.002.62%118,107
Feb 2, 20262,860.003,055.002,765.002,860.002,860.00-0.69%242,292
Jan 30, 20262,770.003,045.002,710.002,880.002,880.003.78%375,033
Jan 29, 20262,765.002,785.002,715.002,775.002,775.00-144,664
Jan 28, 20262,775.002,795.002,730.002,775.002,775.00-0.54%141,630
Jan 27, 20262,850.002,850.002,765.002,790.002,790.00-2.79%120,434
Jan 26, 20262,830.002,900.002,780.002,870.002,870.001.23%134,631
Jan 23, 20262,825.002,860.002,780.002,835.002,835.000.35%81,088
Jan 22, 20262,770.002,850.002,730.002,825.002,825.001.99%138,794
Jan 21, 20262,775.002,950.002,745.002,770.002,770.00-2.29%185,131
Jan 20, 20262,835.002,880.002,760.002,835.002,835.00-110,866
Jan 19, 20262,915.002,945.002,830.002,835.002,835.00-2.24%96,012
Jan 16, 20262,870.002,960.002,800.002,900.002,900.000.87%131,290
Jan 15, 20262,925.002,940.002,815.002,875.002,875.00-1.71%111,020
Jan 14, 20262,920.003,000.002,850.002,925.002,925.00-1.52%120,111
Jan 13, 20263,115.003,145.002,900.002,970.002,970.00-5.41%215,666
Jan 12, 20263,030.003,190.002,985.003,140.003,140.002.78%80,326
Jan 9, 20262,990.003,125.002,990.003,055.003,055.002.35%59,026
Jan 8, 20263,045.003,075.002,980.002,985.002,985.00-1.97%45,817
Jan 7, 20263,075.003,075.002,965.003,045.003,045.00-0.98%63,927
Jan 6, 20263,185.003,185.003,055.003,075.003,075.00-3.45%65,077