J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea · Delayed Price · Currency is KRW 1,820.00
+37.00 (2.08%)
At close: Aug 11, 2026
J.ESTINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,811.00 | 1,866.00 | 1,784.00 | 1,820.00 | 1,820.00 | 2.08% | 22,435 |
| Aug 10, 2026 | 1,723.00 | 1,937.00 | 1,721.00 | 1,783.00 | 1,783.00 | 3.48% | 34,867 |
| Aug 7, 2026 | 1,762.00 | 1,825.00 | 1,698.00 | 1,723.00 | 1,723.00 | -2.21% | 16,320 |
| Aug 6, 2026 | 1,773.00 | 1,773.00 | 1,712.00 | 1,762.00 | 1,762.00 | -0.68% | 18,307 |
| Aug 5, 2026 | 1,787.00 | 1,830.00 | 1,753.00 | 1,774.00 | 1,774.00 | 1.20% | 18,888 |
| Aug 4, 2026 | 1,650.00 | 1,790.00 | 1,650.00 | 1,753.00 | 1,753.00 | 3.85% | 40,689 |
| Aug 3, 2026 | 1,589.00 | 1,758.00 | 1,589.00 | 1,688.00 | 1,688.00 | 1.26% | 11,534 |
| Jul 31, 2026 | 1,606.00 | 1,669.00 | 1,590.00 | 1,667.00 | 1,667.00 | 4.84% | 43,196 |
| Jul 30, 2026 | 1,539.00 | 1,664.00 | 1,537.00 | 1,590.00 | 1,590.00 | 3.25% | 18,458 |
| Jul 29, 2026 | 1,650.00 | 1,708.00 | 1,491.00 | 1,540.00 | 1,540.00 | -6.04% | 94,165 |
| Jul 28, 2026 | 1,730.00 | 1,840.00 | 1,595.00 | 1,639.00 | 1,639.00 | -7.51% | 47,685 |
| Jul 27, 2026 | 1,795.00 | 1,837.00 | 1,740.00 | 1,772.00 | 1,772.00 | -0.45% | 21,442 |
| Jul 24, 2026 | 1,850.00 | 1,850.00 | 1,753.00 | 1,780.00 | 1,780.00 | -1.71% | 19,867 |
| Jul 23, 2026 | 1,740.00 | 1,833.00 | 1,740.00 | 1,811.00 | 1,811.00 | 2.66% | 14,232 |
| Jul 22, 2026 | 1,819.00 | 1,900.00 | 1,755.00 | 1,764.00 | 1,764.00 | -3.55% | 64,841 |
| Jul 21, 2026 | 1,929.00 | 1,969.00 | 1,740.00 | 1,829.00 | 1,829.00 | -7.35% | 105,119 |
| Jul 20, 2026 | 2,235.00 | 2,300.00 | 1,967.00 | 1,974.00 | 1,974.00 | -7.32% | 322,400 |
| Jul 16, 2026 | 2,070.00 | 2,390.00 | 1,977.00 | 2,130.00 | 2,130.00 | 5.19% | 798,728 |
| Jul 15, 2026 | 1,864.00 | 2,145.00 | 1,810.00 | 2,025.00 | 2,025.00 | 9.58% | 256,834 |
| Jul 14, 2026 | 1,723.00 | 1,866.00 | 1,700.00 | 1,848.00 | 1,848.00 | 6.39% | 45,690 |
| Jul 13, 2026 | 1,853.00 | 1,868.00 | 1,731.00 | 1,737.00 | 1,737.00 | -6.31% | 11,207 |
| Jul 10, 2026 | 1,779.00 | 1,883.00 | 1,779.00 | 1,854.00 | 1,854.00 | 3.34% | 9,754 |
| Jul 9, 2026 | 1,750.00 | 1,899.00 | 1,699.00 | 1,794.00 | 1,794.00 | 0.22% | 20,090 |
| Jul 8, 2026 | 1,835.00 | 1,893.00 | 1,751.00 | 1,790.00 | 1,790.00 | -4.89% | 19,874 |
| Jul 7, 2026 | 1,795.00 | 1,937.00 | 1,795.00 | 1,882.00 | 1,882.00 | 0.64% | 14,478 |
| Jul 6, 2026 | 1,800.00 | 1,900.00 | 1,794.00 | 1,870.00 | 1,870.00 | 1.96% | 16,439 |
| Jul 3, 2026 | 1,763.00 | 1,834.00 | 1,670.00 | 1,834.00 | 1,834.00 | 3.15% | 34,908 |
| Jul 2, 2026 | 1,850.00 | 1,859.00 | 1,750.00 | 1,778.00 | 1,778.00 | -3.89% | 24,048 |
| Jul 1, 2026 | 1,804.00 | 1,929.00 | 1,804.00 | 1,850.00 | 1,850.00 | -0.48% | 9,181 |
| Jun 30, 2026 | 1,785.00 | 1,942.00 | 1,770.00 | 1,859.00 | 1,859.00 | 1.31% | 38,906 |
| Jun 29, 2026 | 1,701.00 | 1,878.00 | 1,701.00 | 1,835.00 | 1,835.00 | 4.86% | 34,044 |
| Jun 26, 2026 | 1,800.00 | 1,837.00 | 1,645.00 | 1,750.00 | 1,750.00 | -3.31% | 44,728 |
| Jun 25, 2026 | 1,902.00 | 1,965.00 | 1,800.00 | 1,810.00 | 1,810.00 | -4.84% | 37,115 |
| Jun 24, 2026 | 1,871.00 | 1,965.00 | 1,871.00 | 1,902.00 | 1,902.00 | 1.66% | 21,971 |
| Jun 23, 2026 | 2,060.00 | 2,120.00 | 1,855.00 | 1,871.00 | 1,871.00 | -9.17% | 38,978 |
| Jun 22, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,060.00 | 2,060.00 | -3.96% | 49,255 |
| Jun 19, 2026 | 2,255.00 | 2,255.00 | 2,100.00 | 2,145.00 | 2,145.00 | -4.88% | 79,824 |
| Jun 18, 2026 | 2,215.00 | 2,390.00 | 2,200.00 | 2,255.00 | 2,255.00 | 3.20% | 176,630 |
| Jun 17, 2026 | 2,155.00 | 2,610.00 | 2,140.00 | 2,185.00 | 2,185.00 | 1.16% | 247,233 |
| Jun 16, 2026 | 2,365.00 | 2,365.00 | 2,155.00 | 2,160.00 | 2,160.00 | -4.64% | 41,497 |
| Jun 15, 2026 | 2,230.00 | 2,455.00 | 2,140.00 | 2,265.00 | 2,265.00 | 11.58% | 193,987 |
| Jun 12, 2026 | 1,998.00 | 2,100.00 | 1,974.00 | 2,030.00 | 2,030.00 | 4.26% | 29,476 |
| Jun 11, 2026 | 1,854.00 | 1,968.00 | 1,852.00 | 1,947.00 | 1,947.00 | 3.02% | 85,390 |
| Jun 10, 2026 | 1,951.00 | 1,951.00 | 1,851.00 | 1,890.00 | 1,890.00 | -2.83% | 40,300 |
| Jun 9, 2026 | 1,980.00 | 2,030.00 | 1,939.00 | 1,945.00 | 1,945.00 | -1.77% | 75,607 |
| Jun 8, 2026 | 2,005.00 | 2,095.00 | 1,972.00 | 1,980.00 | 1,980.00 | -10.00% | 69,413 |
| Jun 5, 2026 | 2,195.00 | 2,350.00 | 2,140.00 | 2,200.00 | 2,200.00 | 0.23% | 76,069 |
| Jun 4, 2026 | 2,385.00 | 2,430.00 | 2,180.00 | 2,195.00 | 2,195.00 | -7.97% | 80,734 |
| Jun 2, 2026 | 2,270.00 | 2,740.00 | 2,155.00 | 2,385.00 | 2,385.00 | 5.07% | 496,868 |
| Jun 1, 2026 | 2,265.00 | 2,490.00 | 2,150.00 | 2,270.00 | 2,270.00 | 0.22% | 142,734 |