Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,753.23 | 4,817.40 | 4,723.62 | 4,817.40 | 4,247.26 | 195,002 |
| 2024-07-23 | 4,768.04 | 4,812.46 | 4,753.23 | 4,753.23 | 4,190.69 | 153,677 |
| 2024-07-22 | 4,777.91 | 4,822.34 | 4,738.43 | 4,777.91 | 4,212.45 | 228,766 |
| 2024-07-19 | 4,768.04 | 4,772.98 | 4,723.62 | 4,743.36 | 4,181.99 | 167,332 |
| 2024-07-18 | 4,694.00 | 4,787.78 | 4,674.26 | 4,768.04 | 4,203.75 | 267,474 |
| 2024-07-17 | 4,713.75 | 4,718.68 | 4,550.86 | 4,694.00 | 4,138.47 | 261,510 |
| 2024-07-16 | 4,694.00 | 4,703.87 | 4,501.50 | 4,684.13 | 4,129.77 | 310,374 |
| 2024-07-15 | 4,619.96 | 4,689.07 | 4,610.09 | 4,674.26 | 4,121.06 | 268,349 |
| 2024-07-12 | 4,585.41 | 4,624.90 | 4,550.86 | 4,595.29 | 4,051.44 | 149,306 |
| 2024-07-11 | 4,501.50 | 4,580.48 | 4,476.83 | 4,580.48 | 4,038.38 | 202,155 |
| 2024-07-10 | 4,412.66 | 4,521.25 | 4,412.66 | 4,457.08 | 3,929.59 | 168,637 |
| 2024-07-09 | 4,545.93 | 4,580.48 | 4,294.20 | 4,452.15 | 3,925.24 | 247,524 |
| 2024-07-08 | 4,615.03 | 4,644.64 | 4,536.06 | 4,545.93 | 4,007.92 | 134,033 |
| 2024-07-05 | 4,703.87 | 4,703.87 | 4,590.35 | 4,615.03 | 4,068.84 | 175,468 |
| 2024-07-04 | 4,738.43 | 4,738.43 | 4,639.71 | 4,694.00 | 4,138.47 | 193,440 |
| 2024-07-03 | 4,565.67 | 4,659.45 | 4,555.80 | 4,659.45 | 4,108.01 | 177,647 |
| 2024-07-02 | 4,580.48 | 4,580.48 | 4,511.38 | 4,545.93 | 4,007.92 | 162,342 |
| 2024-07-01 | 4,545.93 | 4,580.48 | 4,516.31 | 4,540.99 | 4,003.57 | 168,418 |
| 2024-06-28 | 4,536.06 | 4,580.48 | 4,536.06 | 4,555.80 | 4,016.62 | 137,374 |
| 2024-06-27 | 4,521.25 | 4,605.16 | 4,506.44 | 4,536.06 | 3,999.22 | 122,866 |
| 2024-06-26 | 4,654.52 | 4,654.52 | 4,540.99 | 4,580.48 | 4,038.38 | 180,968 |
| 2024-06-25 | 4,644.64 | 4,669.32 | 4,590.35 | 4,644.64 | 4,094.95 | 170,713 |
| 2024-06-24 | 4,506.44 | 4,654.52 | 4,481.76 | 4,610.09 | 4,064.49 | 137,959 |
| 2024-06-21 | 4,486.70 | 4,684.13 | 4,457.08 | 4,506.44 | 3,973.11 | 330,437 |
| 2024-06-20 | 4,313.94 | 4,516.31 | 4,289.26 | 4,471.89 | 3,942.64 | 452,105 |
| 2024-06-19 | 4,457.08 | 4,486.70 | 4,304.07 | 4,318.88 | 3,807.74 | 534,443 |
| 2024-06-18 | 4,486.70 | 4,486.70 | 4,387.98 | 4,457.08 | 3,929.59 | 282,886 |
| 2024-06-17 | 4,545.93 | 4,575.54 | 4,402.79 | 4,442.27 | 3,916.53 | 465,243 |
| 2024-06-14 | 4,664.39 | 4,664.39 | 4,540.99 | 4,545.93 | 4,007.92 | 453,693 |
| 2024-06-13 | 4,713.75 | 4,792.72 | 4,634.77 | 4,659.45 | 4,108.01 | 409,257 |
| 2024-06-12 | 4,797.66 | 4,802.59 | 4,694.00 | 4,694.00 | 4,138.47 | 221,979 |
| 2024-06-11 | 4,842.08 | 4,891.44 | 4,753.23 | 4,797.66 | 4,229.86 | 190,146 |
| 2024-06-10 | 4,837.14 | 4,876.63 | 4,812.46 | 4,827.27 | 4,255.97 | 117,727 |
| 2024-06-07 | 4,896.37 | 4,901.31 | 4,797.66 | 4,832.21 | 4,260.32 | 238,860 |
| 2024-06-05 | 4,768.04 | 4,901.31 | 4,728.55 | 4,881.57 | 4,303.83 | 350,384 |
| 2024-06-04 | 4,768.04 | 4,787.78 | 4,738.43 | 4,772.98 | 4,208.10 | 194,728 |
| 2024-06-03 | 4,768.04 | 4,787.78 | 4,689.07 | 4,768.04 | 4,203.75 | 303,094 |
| 2024-05-31 | 4,694.00 | 4,763.10 | 4,649.58 | 4,763.10 | 4,199.39 | 220,438 |
| 2024-05-30 | 4,679.20 | 4,753.23 | 4,659.45 | 4,728.55 | 4,168.93 | 192,084 |
| 2024-05-29 | 4,856.89 | 4,856.89 | 4,777.91 | 4,802.59 | 4,114.97 | 270,652 |
| 2024-05-28 | 4,817.40 | 4,837.14 | 4,787.78 | 4,812.46 | 4,123.43 | 140,672 |
| 2024-05-27 | 4,787.78 | 4,856.89 | 4,738.43 | 4,817.40 | 4,127.66 | 272,249 |
| 2024-05-24 | 4,694.00 | 4,812.46 | 4,674.26 | 4,743.36 | 4,064.22 | 268,353 |
| 2024-05-23 | 4,738.43 | 4,738.43 | 4,679.20 | 4,694.00 | 4,021.93 | 187,708 |
| 2024-05-22 | 4,708.81 | 4,753.23 | 4,698.94 | 4,713.75 | 4,038.85 | 130,594 |
| 2024-05-21 | 4,777.91 | 4,777.91 | 4,664.39 | 4,698.94 | 4,026.16 | 223,838 |
| 2024-05-20 | 4,792.72 | 4,817.40 | 4,753.23 | 4,753.23 | 4,072.68 | 285,931 |
| 2024-05-17 | 4,768.04 | 4,817.40 | 4,733.49 | 4,817.40 | 4,127.66 | 245,076 |
| 2024-05-16 | 4,777.91 | 4,817.40 | 4,763.10 | 4,797.66 | 4,110.74 | 373,241 |
| 2024-05-14 | 4,797.66 | 4,847.01 | 4,718.68 | 4,748.30 | 4,068.45 | 184,772 |
| 2024-05-13 | 4,684.13 | 4,797.66 | 4,684.13 | 4,797.66 | 4,110.74 | 232,808 |
| 2024-05-10 | 4,787.78 | 4,896.37 | 4,674.26 | 4,684.13 | 4,013.47 | 424,785 |
| 2024-05-09 | 4,615.03 | 4,797.66 | 4,595.29 | 4,748.30 | 4,068.45 | 422,593 |
| 2024-05-08 | 4,481.76 | 4,615.03 | 4,471.89 | 4,615.03 | 3,954.26 | 365,471 |
| 2024-05-07 | 4,457.08 | 4,481.76 | 4,432.40 | 4,471.89 | 3,831.62 | 216,923 |
| 2024-05-03 | 4,516.31 | 4,516.31 | 4,422.53 | 4,457.08 | 3,818.93 | 265,546 |
| 2024-05-02 | 4,540.99 | 4,540.99 | 4,452.15 | 4,501.50 | 3,856.99 | 510,973 |
| 2024-04-30 | 4,560.73 | 4,619.96 | 4,491.63 | 4,540.99 | 3,890.83 | 279,935 |
| 2024-04-29 | 4,481.76 | 4,575.54 | 4,442.27 | 4,575.54 | 3,920.43 | 204,789 |
| 2024-04-26 | 4,452.15 | 4,481.76 | 4,407.72 | 4,481.76 | 3,840.08 | 211,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 139.0000 KRW |
| 2025-11-27 | 139.0000 KRW |
| 2025-05-29 | 137.0000 KRW |
| 2024-11-28 | 135.2426 KRW |
| 2024-05-30 | 135.2426 KRW |
| 2023-11-29 | 135.2426 KRW |
| 2023-05-30 | 133.2682 KRW |
| 2022-11-29 | 134.2554 KRW |
| 2022-05-30 | 132.2810 KRW |
| 2021-11-29 | 132.2810 KRW |
| 2021-05-28 | 129.4637 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.