Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,452.15 | 4,481.76 | 4,407.72 | 4,481.76 | 3,840.08 | 211,671 |
| 2024-04-25 | 4,417.59 | 4,452.15 | 4,378.11 | 4,452.15 | 3,814.70 | 184,562 |
| 2024-04-24 | 4,353.43 | 4,447.21 | 4,338.62 | 4,417.59 | 3,785.10 | 264,160 |
| 2024-04-23 | 4,343.56 | 4,373.17 | 4,299.13 | 4,348.49 | 3,725.89 | 203,902 |
| 2024-04-22 | 4,254.71 | 4,343.56 | 4,254.71 | 4,343.56 | 3,721.66 | 165,786 |
| 2024-04-19 | 4,279.39 | 4,373.17 | 4,244.84 | 4,254.71 | 3,645.53 | 316,650 |
| 2024-04-18 | 4,244.84 | 4,363.30 | 4,225.10 | 4,284.33 | 3,670.91 | 153,413 |
| 2024-04-17 | 4,220.16 | 4,279.39 | 4,180.67 | 4,244.84 | 3,637.08 | 329,535 |
| 2024-04-16 | 4,343.56 | 4,343.56 | 4,190.55 | 4,220.16 | 3,615.93 | 424,432 |
| 2024-04-15 | 4,333.69 | 4,353.43 | 4,205.35 | 4,348.49 | 3,725.89 | 191,246 |
| 2024-04-12 | 4,328.75 | 4,338.62 | 4,155.99 | 4,333.69 | 3,713.20 | 206,615 |
| 2024-04-11 | 4,244.84 | 4,323.81 | 4,185.61 | 4,289.26 | 3,675.14 | 409,528 |
| 2024-04-09 | 4,397.85 | 4,397.85 | 4,289.26 | 4,294.20 | 3,679.37 | 292,274 |
| 2024-04-08 | 4,442.27 | 4,491.63 | 4,392.92 | 4,397.85 | 3,768.18 | 233,728 |
| 2024-04-05 | 4,491.63 | 4,516.31 | 4,437.34 | 4,447.21 | 3,810.47 | 283,100 |
| 2024-04-04 | 4,526.18 | 4,531.12 | 4,466.95 | 4,521.25 | 3,873.91 | 285,020 |
| 2024-04-03 | 4,442.27 | 4,536.06 | 4,392.92 | 4,536.06 | 3,886.60 | 583,079 |
| 2024-04-02 | 4,378.11 | 4,491.63 | 4,343.56 | 4,437.34 | 3,802.01 | 532,535 |
| 2024-04-01 | 4,383.04 | 4,392.92 | 4,313.94 | 4,363.30 | 3,738.58 | 281,751 |
| 2024-03-29 | 4,353.43 | 4,412.66 | 4,304.07 | 4,304.07 | 3,687.83 | 296,242 |
| 2024-03-28 | 4,417.59 | 4,531.12 | 4,348.49 | 4,348.49 | 3,725.89 | 504,580 |
| 2024-03-27 | 4,392.92 | 4,471.89 | 4,363.30 | 4,417.59 | 3,785.10 | 299,652 |
| 2024-03-26 | 4,486.70 | 4,486.70 | 4,373.17 | 4,392.92 | 3,763.95 | 304,829 |
| 2024-03-25 | 4,343.56 | 4,526.18 | 4,284.33 | 4,486.70 | 3,844.30 | 809,377 |
| 2024-03-22 | 4,200.42 | 4,343.56 | 4,165.87 | 4,343.56 | 3,721.66 | 414,967 |
| 2024-03-21 | 4,180.67 | 4,239.90 | 4,180.67 | 4,200.42 | 3,599.01 | 290,669 |
| 2024-03-20 | 4,131.31 | 4,185.61 | 4,111.57 | 4,165.87 | 3,569.41 | 158,647 |
| 2024-03-19 | 4,017.79 | 4,116.51 | 3,998.05 | 4,116.51 | 3,527.12 | 204,192 |
| 2024-03-18 | 4,185.61 | 4,185.61 | 3,963.50 | 4,012.85 | 3,438.31 | 511,036 |
| 2024-03-15 | 4,160.93 | 4,170.80 | 4,101.70 | 4,101.70 | 3,514.43 | 503,230 |
| 2024-03-14 | 4,126.38 | 4,175.74 | 4,126.38 | 4,160.93 | 3,565.18 | 254,396 |
| 2024-03-13 | 4,185.61 | 4,195.48 | 4,126.38 | 4,155.99 | 3,560.95 | 336,722 |
| 2024-03-12 | 4,190.55 | 4,244.84 | 4,096.76 | 4,185.61 | 3,586.33 | 416,172 |
| 2024-03-11 | 4,151.06 | 4,190.55 | 4,116.51 | 4,165.87 | 3,569.41 | 271,868 |
| 2024-03-08 | 4,165.87 | 4,225.10 | 4,116.51 | 4,146.12 | 3,552.49 | 254,952 |
| 2024-03-07 | 4,190.55 | 4,264.58 | 4,151.06 | 4,155.99 | 3,560.95 | 480,503 |
| 2024-03-06 | 4,027.66 | 4,254.71 | 4,027.66 | 4,190.55 | 3,590.56 | 1,010,883 |
| 2024-03-05 | 3,983.24 | 4,067.15 | 3,953.62 | 4,022.73 | 3,446.76 | 445,365 |
| 2024-03-04 | 3,933.88 | 3,998.05 | 3,889.46 | 3,983.24 | 3,412.93 | 555,917 |
| 2024-02-29 | 3,845.03 | 3,938.82 | 3,815.42 | 3,933.88 | 3,370.64 | 836,500 |
| 2024-02-28 | 3,849.97 | 3,849.97 | 3,805.55 | 3,830.23 | 3,281.83 | 224,713 |
| 2024-02-27 | 3,859.84 | 3,859.84 | 3,830.23 | 3,854.91 | 3,302.97 | 108,467 |
| 2024-02-26 | 3,736.45 | 3,854.91 | 3,736.45 | 3,854.91 | 3,302.97 | 198,281 |
| 2024-02-23 | 3,845.03 | 3,854.91 | 3,830.23 | 3,849.97 | 3,298.74 | 232,853 |
| 2024-02-22 | 3,845.03 | 3,845.03 | 3,810.48 | 3,830.23 | 3,281.83 | 94,735 |
| 2024-02-21 | 3,879.59 | 3,889.46 | 3,815.42 | 3,815.42 | 3,269.14 | 114,804 |
| 2024-02-20 | 3,815.42 | 3,840.10 | 3,810.48 | 3,840.10 | 3,290.28 | 88,813 |
| 2024-02-19 | 3,849.97 | 3,849.97 | 3,800.61 | 3,815.42 | 3,269.14 | 103,090 |
| 2024-02-16 | 3,830.23 | 3,845.03 | 3,795.68 | 3,830.23 | 3,281.83 | 196,654 |
| 2024-02-15 | 3,849.97 | 3,869.71 | 3,815.42 | 3,830.23 | 3,281.83 | 114,722 |
| 2024-02-14 | 3,815.42 | 3,849.97 | 3,795.68 | 3,849.97 | 3,298.74 | 197,153 |
| 2024-02-13 | 3,825.29 | 3,845.03 | 3,805.55 | 3,825.29 | 3,277.60 | 188,197 |
| 2024-02-08 | 3,800.61 | 3,830.23 | 3,790.74 | 3,805.55 | 3,260.68 | 146,910 |
| 2024-02-07 | 3,859.84 | 3,869.71 | 3,805.55 | 3,805.55 | 3,260.68 | 210,768 |
| 2024-02-06 | 3,874.65 | 3,879.59 | 3,780.87 | 3,849.97 | 3,298.74 | 421,058 |
| 2024-02-05 | 3,800.61 | 3,879.59 | 3,785.80 | 3,849.97 | 3,298.74 | 378,996 |
| 2024-02-02 | 3,731.51 | 3,800.61 | 3,716.70 | 3,800.61 | 3,256.45 | 266,345 |
| 2024-02-01 | 3,706.83 | 3,751.25 | 3,642.66 | 3,741.38 | 3,205.70 | 205,118 |
| 2024-01-31 | 3,677.22 | 3,721.64 | 3,662.41 | 3,711.77 | 3,180.33 | 274,009 |
| 2024-01-30 | 3,622.92 | 3,677.22 | 3,613.05 | 3,677.22 | 3,150.72 | 318,603 |
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.