Skip to main content
logo
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-50.00 (-1.69%)
At close: Apr 30, 2026

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,925.002,950.002,855.002,900.002,900.00-1.69%102,791
Apr 29, 20262,940.003,025.002,895.002,950.002,950.002.08%62,540
Apr 28, 20262,885.002,890.002,810.002,890.002,890.001.05%136,216
Apr 27, 20262,940.002,980.002,855.002,860.002,860.00-2.89%191,064
Apr 24, 20262,995.003,005.002,920.002,945.002,945.00-1.67%40,793
Apr 23, 20263,060.003,060.002,930.002,995.002,995.00-1.64%89,409
Apr 22, 20263,140.003,140.002,970.003,045.003,045.00-3.64%95,724
Apr 21, 20263,170.003,175.003,085.003,160.003,160.000.96%39,762
Apr 20, 20263,175.003,180.003,100.003,130.003,130.00-2.19%40,421
Apr 17, 20263,220.003,240.003,110.003,200.003,200.00-0.62%59,975
Apr 16, 20263,160.003,230.003,140.003,220.003,220.001.90%57,904
Apr 15, 20263,150.003,175.003,080.003,160.003,160.001.61%59,089
Apr 14, 20263,080.003,180.003,055.003,110.003,110.001.63%167,587
Apr 13, 20263,055.003,135.003,020.003,060.003,060.00-2.55%34,798
Apr 10, 20263,075.003,230.003,075.003,140.003,140.001.95%105,267
Apr 9, 20263,250.003,300.003,060.003,080.003,080.00-2.69%100,041
Apr 8, 20263,015.003,165.003,015.003,165.003,165.006.75%145,647
Apr 7, 20262,935.003,060.002,915.002,965.002,965.003.49%148,096
Apr 6, 20262,875.002,900.002,835.002,865.002,865.00-0.35%17,891
Apr 3, 20262,930.002,930.002,855.002,875.002,875.000.35%38,054
Apr 2, 20262,960.002,995.002,800.002,865.002,865.00-3.21%57,947
Apr 1, 20262,800.002,970.002,800.002,960.002,960.008.23%103,274
Mar 31, 20262,800.002,830.002,600.002,735.002,735.00-2.32%55,565
Mar 30, 20262,875.002,970.002,750.002,800.002,800.000.54%207,581
Mar 27, 20262,750.002,800.002,655.002,785.002,785.000.36%42,517
Mar 26, 20262,750.002,880.002,725.002,775.002,775.000.91%42,131
Mar 25, 20262,700.002,755.002,700.002,750.002,750.001.85%24,734
Mar 24, 20262,700.002,765.002,675.002,700.002,700.000.93%28,144
Mar 23, 20262,800.002,800.002,655.002,675.002,675.00-4.97%91,399
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