Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 365550.KO stock page

Esr Kendall Square Reit Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,105.003,180.003,060.003,105.003,105.00184,547
2026-10-163,090.003,150.003,085.003,130.003,130.00208,662
2026-10-153,115.003,115.003,055.003,085.003,085.00286,522
2026-10-143,100.003,170.003,080.003,115.003,115.00103,549
2026-10-133,080.003,115.003,005.003,100.003,100.00258,757
2026-10-123,095.003,110.003,035.003,040.003,040.00201,126
2026-10-083,180.003,180.003,075.003,095.003,095.00123,143
2026-10-073,145.003,170.003,090.003,130.003,130.00124,811
2026-10-063,120.003,180.003,070.003,140.003,140.00182,223
2026-10-023,095.003,105.003,060.003,100.003,100.00120,390
2026-10-013,110.003,210.003,060.003,085.003,085.00185,990
2026-09-303,085.003,120.003,080.003,100.003,100.00214,458
2026-09-293,170.003,170.003,080.003,125.003,125.00144,309
2026-09-283,250.003,250.003,120.003,160.003,160.00373,986
2026-09-233,160.003,250.003,135.003,250.003,250.00262,107
2026-09-223,120.003,165.003,095.003,165.003,165.00188,839
2026-09-213,065.003,180.003,045.003,115.003,115.00294,640
2026-09-183,140.003,140.003,035.003,035.003,035.00738,369
2026-09-173,100.003,130.003,060.003,095.003,095.00237,548
2026-09-163,150.003,195.003,100.003,120.003,120.00190,953
2026-09-153,165.003,215.003,150.003,155.003,155.00168,559
2026-09-143,190.003,195.003,135.003,195.003,195.00160,438
2026-09-113,075.003,185.003,065.003,185.003,185.00247,467
2026-09-103,120.003,150.003,090.003,120.003,120.00209,206
2026-09-093,125.003,165.003,100.003,145.003,145.00172,823
2026-09-083,060.003,160.003,030.003,140.003,140.00266,476
2026-09-073,080.003,160.003,015.003,060.003,060.00168,920
2026-09-043,180.003,180.003,050.003,085.003,085.00210,044
2026-09-033,105.003,210.003,090.003,120.003,120.00327,139
2026-09-023,185.003,270.002,990.003,120.003,120.00343,079
2026-09-013,125.003,195.003,100.003,190.003,190.00221,164
2026-08-313,100.003,170.003,030.003,125.003,125.004,237,482
2026-08-283,055.003,100.002,970.003,100.003,100.00415,231
2026-08-273,010.003,070.002,965.003,055.003,055.00735,286
2026-08-263,005.003,100.002,970.003,065.003,065.00596,673
2026-08-253,015.003,035.002,945.003,020.003,020.00753,582
2026-08-242,985.003,030.002,935.003,015.003,015.00663,991
2026-08-213,005.003,005.002,925.002,985.002,985.00433,788
2026-08-203,120.003,120.002,955.003,000.003,000.00771,491
2026-08-193,150.003,165.003,060.003,085.003,085.00328,177
2026-08-183,290.003,295.003,085.003,175.003,175.00638,348
2026-08-143,145.003,290.003,145.003,290.003,290.00234,880
2026-08-133,265.003,370.003,140.003,145.003,145.00459,275
2026-08-123,395.003,400.003,270.003,270.003,270.00279,986
2026-08-113,300.003,395.003,270.003,385.003,385.00212,655
2026-08-103,260.003,290.003,175.003,290.003,290.00234,785
2026-08-073,190.003,250.003,150.003,250.003,250.00288,078
2026-08-063,160.003,235.003,135.003,185.003,185.00238,317
2026-08-053,200.003,250.003,175.003,210.003,210.00212,538
2026-08-043,300.003,300.003,170.003,195.003,195.00313,325
2026-08-033,280.003,320.003,230.003,235.003,235.00213,708
2026-07-313,315.003,400.003,260.003,290.003,290.00299,793
2026-07-303,350.003,420.003,190.003,420.003,420.00228,951
2026-07-293,255.003,390.003,240.003,295.003,295.00217,069
2026-07-283,395.003,470.003,270.003,335.003,335.00413,302
2026-07-273,390.003,435.003,235.003,355.003,355.00324,825
2026-07-243,240.003,320.003,170.003,310.003,310.00292,836
2026-07-233,240.003,250.003,165.003,185.003,185.00338,263
2026-07-223,380.003,380.003,180.003,210.003,210.00203,006
2026-07-213,275.003,330.003,215.003,330.003,330.00242,765
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-28139.0000 KRW
2025-11-27139.0000 KRW
2025-05-29137.0000 KRW
2024-11-28135.2426 KRW
2024-05-30135.2426 KRW
2023-11-29135.2426 KRW
2023-05-30133.2682 KRW
2022-11-29134.2554 KRW
2022-05-30132.2810 KRW
2021-11-29132.2810 KRW
2021-05-28129.4637 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.