Skip to main content
logo
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,440.00
+45.00 (1.02%)
At close: Aug 8, 2025, 3:30 PM KST

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,440.003,440.003,200.003,365.00--2.18%430,923
Jun 17, 20253,660.003,660.003,325.003,440.00--3.10%863,721
Jun 16, 20253,210.003,550.003,210.003,550.00-5.50%1,037,612
Jun 13, 20253,295.003,600.002,970.003,365.00-5.65%2,070,167
Jun 12, 20253,680.003,740.003,155.003,185.00--4,472,748
Jun 11, 20253,235.003,320.003,105.003,185.00--2.75%994,269
Jun 10, 20253,195.003,775.003,000.003,275.00--4,819,284
Jun 9, 20252,885.003,385.002,800.003,275.00-24.76%7,847,638
Jun 5, 20252,010.002,625.001,992.002,625.00-29.95%1,263,680
Jun 4, 20251,910.002,095.001,910.002,020.00-5.98%194,680
Jun 2, 20251,851.001,915.001,815.001,906.00-2.97%123,259
May 30, 20251,812.002,215.001,793.001,851.00-2.15%1,345,064
May 29, 20251,803.001,850.001,750.001,812.00-0.50%11,983
May 28, 20251,842.001,854.001,803.001,803.00--2.12%27,220