J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea · Delayed Price · Currency is KRW 2,205.00
+30.00 (1.38%)
At close: Oct 8, 2026
J.ESTINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,185.00 | 2,210.00 | 2,135.00 | 2,205.00 | 2,205.00 | 1.38% | 39,858 |
| Oct 7, 2026 | 2,255.00 | 2,255.00 | 2,105.00 | 2,175.00 | 2,175.00 | 1.64% | 51,041 |
| Oct 6, 2026 | 2,190.00 | 2,210.00 | 2,115.00 | 2,140.00 | 2,140.00 | -3.82% | 47,389 |
| Oct 2, 2026 | 2,230.00 | 2,235.00 | 2,165.00 | 2,225.00 | 2,225.00 | -0.22% | 26,708 |
| Oct 1, 2026 | 2,110.00 | 2,260.00 | 2,075.00 | 2,230.00 | 2,230.00 | 6.19% | 81,323 |
| Sep 30, 2026 | 2,040.00 | 2,140.00 | 2,035.00 | 2,100.00 | 2,100.00 | 2.44% | 35,827 |
| Sep 29, 2026 | 2,075.00 | 2,085.00 | 2,000.00 | 2,050.00 | 2,050.00 | -2.61% | 104,937 |
| Sep 28, 2026 | 2,210.00 | 2,245.00 | 2,100.00 | 2,105.00 | 2,105.00 | -6.44% | 93,050 |
| Sep 23, 2026 | 2,265.00 | 2,265.00 | 2,180.00 | 2,250.00 | 2,250.00 | 1.58% | 68,721 |
| Sep 22, 2026 | 2,215.00 | 2,305.00 | 2,180.00 | 2,215.00 | 2,215.00 | - | 120,178 |
| Sep 21, 2026 | 2,295.00 | 2,325.00 | 2,185.00 | 2,215.00 | 2,215.00 | -3.49% | 150,778 |
| Sep 18, 2026 | 2,270.00 | 2,380.00 | 2,240.00 | 2,295.00 | 2,295.00 | 3.15% | 96,626 |
| Sep 17, 2026 | 2,300.00 | 2,300.00 | 2,195.00 | 2,225.00 | 2,225.00 | -1.55% | 34,419 |
| Sep 16, 2026 | 2,185.00 | 2,300.00 | 2,185.00 | 2,260.00 | 2,260.00 | 0.67% | 26,841 |
| Sep 15, 2026 | 2,240.00 | 2,355.00 | 2,165.00 | 2,245.00 | 2,245.00 | 0.22% | 77,570 |
| Sep 14, 2026 | 2,290.00 | 2,290.00 | 2,175.00 | 2,240.00 | 2,240.00 | -2.18% | 73,607 |
| Sep 11, 2026 | 2,280.00 | 2,350.00 | 2,260.00 | 2,290.00 | 2,290.00 | 0.22% | 81,765 |
| Sep 10, 2026 | 2,290.00 | 2,390.00 | 2,280.00 | 2,285.00 | 2,285.00 | -2.14% | 122,519 |
| Sep 9, 2026 | 2,300.00 | 2,400.00 | 2,265.00 | 2,335.00 | 2,335.00 | 1.08% | 159,146 |
| Sep 8, 2026 | 2,475.00 | 2,475.00 | 2,310.00 | 2,310.00 | 2,310.00 | -8.70% | 396,092 |
| Sep 7, 2026 | 2,600.00 | 2,675.00 | 2,450.00 | 2,530.00 | 2,530.00 | -3.80% | 619,319 |
| Sep 4, 2026 | 2,590.00 | 2,720.00 | 2,500.00 | 2,630.00 | 2,630.00 | 4.16% | 584,964 |
| Sep 3, 2026 | 2,635.00 | 2,980.00 | 2,460.00 | 2,525.00 | 2,525.00 | -3.44% | 1,921,186 |
| Sep 2, 2026 | 2,210.00 | 2,845.00 | 2,170.00 | 2,615.00 | 2,615.00 | 17.53% | 4,396,282 |
| Sep 1, 2026 | 2,030.00 | 2,385.00 | 1,971.00 | 2,225.00 | 2,225.00 | 9.61% | 773,218 |
| Aug 31, 2026 | 2,075.00 | 2,090.00 | 2,000.00 | 2,030.00 | 2,030.00 | -3.33% | 83,426 |
| Aug 28, 2026 | 2,070.00 | 2,130.00 | 2,020.00 | 2,100.00 | 2,100.00 | 0.24% | 88,775 |
| Aug 27, 2026 | 2,170.00 | 2,170.00 | 2,065.00 | 2,095.00 | 2,095.00 | -2.33% | 115,325 |
| Aug 26, 2026 | 2,055.00 | 2,200.00 | 2,055.00 | 2,145.00 | 2,145.00 | 2.14% | 95,166 |
| Aug 25, 2026 | 2,185.00 | 2,230.00 | 2,010.00 | 2,100.00 | 2,100.00 | -0.24% | 179,542 |
| Aug 24, 2026 | 2,105.00 | 2,190.00 | 2,010.00 | 2,105.00 | 2,105.00 | - | 190,544 |
| Aug 21, 2026 | 1,980.00 | 2,180.00 | 1,805.00 | 2,105.00 | 2,105.00 | 6.31% | 803,782 |
| Aug 20, 2026 | 2,105.00 | 2,165.00 | 1,966.00 | 1,980.00 | 1,980.00 | -10.41% | 531,359 |
| Aug 19, 2026 | 2,340.00 | 2,420.00 | 1,958.00 | 2,210.00 | 2,210.00 | 2.08% | 2,601,884 |
| Aug 18, 2026 | 2,305.00 | 2,415.00 | 2,020.00 | 2,165.00 | 2,165.00 | 16.40% | 4,334,304 |
| Aug 14, 2026 | 1,836.00 | 1,915.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1.36% | 19,678 |
| Aug 13, 2026 | 1,850.00 | 1,927.00 | 1,810.00 | 1,835.00 | 1,835.00 | -0.81% | 22,522 |
| Aug 12, 2026 | 1,821.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 1.65% | 19,882 |
| 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 |