Skip to main content
J.ESTINA Co.,Ltd. (KOSDAQ:026040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
-25.00 (-0.79%)
At close: Dec 5, 2025

J.ESTINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,150.003,160.003,075.003,125.003,125.00-0.79%58,242
Dec 4, 20253,250.003,250.003,115.003,150.003,150.00-1.72%79,761
Dec 3, 20253,150.003,230.003,115.003,205.003,205.001.91%65,872
Dec 2, 20253,280.003,280.003,080.003,145.003,145.00-0.16%58,825
Dec 1, 20253,295.003,330.003,010.003,150.003,150.00-4.40%175,215
Nov 28, 20253,210.003,325.003,170.003,295.003,295.002.65%160,971
Nov 27, 20253,205.003,305.003,125.003,210.003,210.000.31%223,235
Nov 26, 20252,990.003,200.002,950.003,200.003,200.007.20%257,146
Nov 25, 20252,860.003,065.002,860.002,985.002,985.003.47%208,464
Nov 24, 20252,785.002,950.002,750.002,885.002,885.003.59%131,255
Nov 21, 20252,775.002,895.002,775.002,785.002,785.00-2.62%41,976
Nov 20, 20252,790.002,870.002,790.002,860.002,860.001.06%40,406
Nov 19, 20252,735.002,890.002,700.002,830.002,830.003.47%106,914
Nov 18, 20252,775.002,815.002,725.002,735.002,735.00-1.44%114,099
Nov 17, 20252,705.002,785.002,705.002,775.002,775.002.21%41,041
Nov 14, 20252,750.002,850.002,715.002,715.002,715.00-2.51%156,555
Nov 13, 20252,790.002,805.002,750.002,785.002,785.00-0.18%46,493
Nov 12, 20252,730.002,815.002,730.002,790.002,790.000.18%103,471
Nov 11, 20252,750.002,790.002,680.002,785.002,785.001.46%94,320
Nov 10, 20252,670.002,775.002,655.002,745.002,745.003.39%121,657
Nov 7, 20252,595.002,700.002,545.002,655.002,655.000.76%158,509
Nov 6, 20252,660.002,775.002,620.002,635.002,635.00-2.59%209,983
Nov 5, 20252,835.002,945.002,625.002,705.002,705.000.56%1,456,736
Nov 4, 20252,675.002,735.002,660.002,690.002,690.00-169,866
Nov 3, 20252,800.002,870.002,660.002,690.002,690.00-3.76%356,663
Oct 31, 20252,945.002,985.002,765.002,795.002,795.00-5.41%591,946
Oct 30, 20253,095.003,170.002,945.002,955.002,955.00-9.22%1,024,974
Oct 29, 20253,930.003,930.003,230.003,255.003,255.00-18.63%1,666,910
Oct 28, 20254,070.004,070.003,895.004,000.004,000.00-2.56%501,830
Oct 27, 20254,095.004,170.003,920.004,105.004,105.004.19%1,184,826
Oct 24, 20253,985.004,010.003,715.003,940.003,940.00-1.75%745,220
Oct 23, 20254,070.004,185.003,915.004,010.004,010.00-2.67%642,244
Oct 22, 20254,180.004,290.004,075.004,120.004,120.00-5.07%1,029,515
Oct 21, 20254,150.004,980.003,995.004,340.004,340.004.58%7,273,715
Oct 20, 20254,090.004,270.003,880.004,150.004,150.007.65%2,249,254
Oct 17, 20254,020.004,025.003,805.003,855.003,855.00-4.10%279,971
Oct 16, 20253,820.004,115.003,820.004,020.004,020.005.37%779,720
Oct 15, 20253,900.003,900.003,765.003,815.003,815.00-0.39%169,196
Oct 14, 20253,680.004,000.003,580.003,830.003,830.005.51%740,100
Oct 13, 20253,595.003,705.003,520.003,630.003,630.00-1.76%171,523
Oct 10, 20253,800.003,850.003,600.003,695.003,695.00-8.54%523,356
Oct 2, 20253,785.004,045.003,745.004,040.004,040.006.18%532,413
Oct 1, 20253,965.003,965.003,725.003,805.003,805.002.98%475,822
Sep 30, 20253,745.003,770.003,625.003,695.003,695.00-3.02%215,839
Sep 29, 20253,830.003,990.003,760.003,810.003,810.000.40%155,078
Sep 26, 20253,835.003,980.003,775.003,795.003,795.00-2.69%414,524
Sep 25, 20253,990.004,090.003,840.003,900.003,900.00-2.13%450,458
Sep 24, 20253,940.004,075.003,920.003,985.003,985.00-4.09%536,932
Sep 23, 20254,130.004,180.003,820.004,155.004,155.003.10%1,816,895
Sep 22, 20253,800.004,050.003,680.004,030.004,030.0011.02%1,959,892
Sep 19, 20253,540.003,670.003,505.003,630.003,630.002.54%270,001
Sep 18, 20253,465.003,555.003,400.003,540.003,540.002.46%173,593
Sep 17, 20253,425.003,455.003,355.003,455.003,455.000.88%89,798
Sep 16, 20253,380.003,490.003,380.003,425.003,425.000.44%175,223
Sep 15, 20253,510.003,515.003,340.003,410.003,410.00-3.13%203,027
Sep 12, 20253,465.003,535.003,410.003,520.003,520.001.59%143,089
Sep 11, 20253,605.003,665.003,445.003,465.003,465.00-5.71%362,290
Sep 10, 20253,570.003,675.003,545.003,675.003,675.003.09%231,969
Sep 9, 20253,500.003,590.003,470.003,565.003,565.001.42%179,008
Sep 8, 20253,535.003,555.003,445.003,515.003,515.00-1.40%282,810
Sep 5, 20253,640.003,645.003,510.003,565.003,565.00-1.52%194,473
Sep 4, 20253,650.003,695.003,560.003,620.003,620.00-0.14%205,447
Sep 3, 20253,650.003,715.003,535.003,625.003,625.00-0.96%446,003
Sep 2, 20253,710.003,795.003,650.003,660.003,660.00-1.74%302,231
Sep 1, 20253,735.003,785.003,610.003,725.003,725.00-2.61%493,237
Aug 29, 20253,985.004,000.003,750.003,825.003,825.00-4.38%656,004
Aug 28, 20253,770.004,245.003,650.004,000.004,000.006.24%3,077,440
Aug 27, 20253,990.004,050.003,655.003,765.003,765.00-8.28%3,120,135
Aug 26, 20254,465.004,635.004,065.004,105.004,105.00-0.36%1,780,244
Aug 25, 20254,185.004,235.004,020.004,120.004,120.00-0.36%489,353
Aug 22, 20254,350.004,800.004,060.004,135.004,135.00-12.58%2,297,827
Aug 21, 20254,990.004,990.004,730.004,730.004,730.00-5.21%851,657
Aug 20, 20254,605.004,990.004,510.004,990.004,990.005.16%1,249,741
Aug 19, 20254,895.004,960.004,680.004,745.004,745.00-4.81%893,799
Aug 18, 20255,270.005,290.004,920.004,985.004,985.00-9.53%1,946,597
Aug 14, 20254,910.005,720.004,710.005,510.005,510.0015.27%9,688,165
Aug 13, 20254,780.005,050.004,600.004,780.004,780.00-0.31%2,338,169
Aug 12, 20254,400.005,090.004,350.004,795.004,795.008.48%5,971,552
Aug 11, 20254,530.004,615.004,350.004,420.004,420.00-0.45%955,028
Aug 8, 20254,630.005,040.004,250.004,440.004,440.001.02%6,273,876
Aug 7, 20254,400.004,495.004,290.004,395.004,395.001.03%611,351
Aug 6, 20254,450.004,465.004,230.004,350.004,350.00-3.01%728,653
Aug 5, 20254,475.004,585.004,360.004,485.004,485.00-1,372,787
Aug 4, 20254,300.004,815.004,210.004,485.004,485.005.41%5,236,116
Aug 1, 20253,860.004,620.003,745.004,255.004,255.008.96%14,092,250
Jul 31, 20253,125.003,905.003,040.003,905.003,905.0029.95%3,207,285
Jul 30, 20252,960.003,055.002,955.003,005.003,005.001.52%77,588
Jul 29, 20253,120.003,120.002,910.002,960.002,960.002.42%301,955
Jul 28, 20252,920.003,010.002,835.002,890.002,890.00-3.51%108,462
Jul 25, 20252,965.003,125.002,955.002,995.002,995.001.01%95,862
Jul 24, 20253,085.003,125.002,965.002,965.002,965.00-4.20%70,647
Jul 23, 20253,050.003,150.002,970.003,095.003,095.00-1.12%122,098
Jul 22, 20253,195.003,300.003,050.003,130.003,130.000.81%128,710
Jul 21, 20253,130.003,250.003,035.003,105.003,105.00-1.74%86,306
Jul 18, 20253,145.003,220.003,105.003,160.003,160.000.32%50,133
Jul 17, 20253,220.003,220.003,130.003,150.003,150.00-2.63%101,149
Jul 16, 20253,215.003,260.003,135.003,235.003,235.00-1.07%107,870
Jul 15, 20253,380.003,380.003,175.003,270.003,270.00-3.54%190,616
Jul 14, 20253,240.003,390.003,185.003,390.003,390.003.35%207,607
Jul 11, 20253,275.003,470.003,165.003,280.003,280.003.96%606,997