Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,598.24 | 3,617.99 | 3,568.63 | 3,617.99 | 3,099.97 | 177,110 |
| 2024-01-26 | 3,598.24 | 3,608.11 | 3,558.76 | 3,563.69 | 3,053.45 | 214,575 |
| 2024-01-25 | 3,603.18 | 3,608.11 | 3,573.56 | 3,608.11 | 3,091.51 | 201,631 |
| 2024-01-24 | 3,632.79 | 3,632.79 | 3,563.69 | 3,568.63 | 3,057.68 | 202,518 |
| 2024-01-23 | 3,573.56 | 3,608.11 | 3,558.76 | 3,593.31 | 3,078.83 | 219,394 |
| 2024-01-22 | 3,534.08 | 3,573.56 | 3,534.08 | 3,573.56 | 3,061.91 | 151,410 |
| 2024-01-19 | 3,548.88 | 3,573.56 | 3,499.52 | 3,534.08 | 3,028.08 | 337,936 |
| 2024-01-18 | 3,519.27 | 3,563.69 | 3,484.72 | 3,539.01 | 3,032.31 | 192,489 |
| 2024-01-17 | 3,568.63 | 3,627.86 | 3,504.46 | 3,514.33 | 3,011.16 | 250,381 |
| 2024-01-16 | 3,603.18 | 3,608.11 | 3,539.01 | 3,573.56 | 3,061.91 | 186,994 |
| 2024-01-15 | 3,603.18 | 3,627.86 | 3,573.56 | 3,598.24 | 3,083.06 | 215,532 |
| 2024-01-12 | 3,603.18 | 3,627.86 | 3,593.31 | 3,603.18 | 3,087.29 | 302,803 |
| 2024-01-11 | 3,613.05 | 3,642.66 | 3,593.31 | 3,627.86 | 3,108.43 | 180,556 |
| 2024-01-10 | 3,622.92 | 3,677.22 | 3,608.11 | 3,613.05 | 3,095.74 | 120,446 |
| 2024-01-09 | 3,652.54 | 3,662.41 | 3,613.05 | 3,622.92 | 3,104.20 | 158,207 |
| 2024-01-08 | 3,598.24 | 3,637.73 | 3,588.37 | 3,613.05 | 3,095.74 | 136,489 |
| 2024-01-05 | 3,598.24 | 3,632.79 | 3,509.40 | 3,598.24 | 3,083.06 | 271,745 |
| 2024-01-04 | 3,701.90 | 3,701.90 | 3,613.05 | 3,617.99 | 3,099.97 | 165,326 |
| 2024-01-03 | 3,652.54 | 3,711.77 | 3,622.92 | 3,672.28 | 3,146.49 | 253,444 |
| 2024-01-02 | 3,603.18 | 3,716.70 | 3,598.24 | 3,652.54 | 3,129.58 | 144,372 |
| 2023-12-28 | 3,608.11 | 3,622.92 | 3,598.24 | 3,603.18 | 3,087.29 | 91,374 |
| 2023-12-27 | 3,613.05 | 3,617.99 | 3,573.56 | 3,608.11 | 3,091.51 | 114,408 |
| 2023-12-26 | 3,622.92 | 3,642.66 | 3,598.24 | 3,603.18 | 3,087.29 | 148,405 |
| 2023-12-22 | 3,613.05 | 3,662.41 | 3,613.05 | 3,622.92 | 3,104.20 | 135,481 |
| 2023-12-21 | 3,642.66 | 3,657.47 | 3,608.11 | 3,617.99 | 3,099.97 | 135,171 |
| 2023-12-20 | 3,632.79 | 3,647.60 | 3,583.43 | 3,613.05 | 3,095.74 | 112,033 |
| 2023-12-19 | 3,642.66 | 3,642.66 | 3,563.69 | 3,573.56 | 3,061.91 | 106,711 |
| 2023-12-18 | 3,652.54 | 3,682.15 | 3,563.69 | 3,578.50 | 3,066.14 | 178,353 |
| 2023-12-15 | 3,647.60 | 3,692.02 | 3,627.86 | 3,677.22 | 3,150.72 | 347,932 |
| 2023-12-14 | 3,652.54 | 3,677.22 | 3,588.37 | 3,627.86 | 3,108.43 | 387,305 |
| 2023-12-13 | 3,593.31 | 3,627.86 | 3,583.43 | 3,617.99 | 3,099.97 | 176,579 |
| 2023-12-12 | 3,617.99 | 3,617.99 | 3,553.82 | 3,583.43 | 3,070.37 | 283,319 |
| 2023-12-11 | 3,731.51 | 3,731.51 | 3,617.99 | 3,617.99 | 3,099.97 | 207,636 |
| 2023-12-08 | 3,637.73 | 3,726.57 | 3,613.05 | 3,701.90 | 3,171.87 | 262,148 |
| 2023-12-07 | 3,578.50 | 3,642.66 | 3,578.50 | 3,603.18 | 3,087.29 | 283,953 |
| 2023-12-06 | 3,504.46 | 3,603.18 | 3,494.59 | 3,578.50 | 3,066.14 | 498,698 |
| 2023-12-05 | 3,494.59 | 3,524.20 | 3,469.91 | 3,504.46 | 3,002.70 | 313,237 |
| 2023-12-04 | 3,494.59 | 3,529.14 | 3,484.72 | 3,494.59 | 2,994.24 | 214,569 |
| 2023-12-01 | 3,455.10 | 3,509.40 | 3,445.23 | 3,494.59 | 2,994.24 | 243,587 |
| 2023-11-30 | 3,455.10 | 3,484.72 | 3,415.62 | 3,420.55 | 2,930.81 | 515,896 |
| 2023-11-29 | 3,435.36 | 3,499.52 | 3,435.36 | 3,445.23 | 2,951.95 | 306,416 |
| 2023-11-28 | 3,553.82 | 3,642.66 | 3,514.33 | 3,514.33 | 2,895.28 | 264,427 |
| 2023-11-27 | 3,662.41 | 3,662.41 | 3,543.95 | 3,543.95 | 2,919.68 | 227,465 |
| 2023-11-24 | 3,588.37 | 3,667.34 | 3,573.56 | 3,652.54 | 3,009.14 | 304,804 |
| 2023-11-23 | 3,573.56 | 3,622.92 | 3,553.82 | 3,588.37 | 2,956.28 | 224,891 |
| 2023-11-22 | 3,519.27 | 3,573.56 | 3,509.40 | 3,573.56 | 2,944.08 | 142,297 |
| 2023-11-21 | 3,479.78 | 3,558.76 | 3,445.23 | 3,519.27 | 2,899.35 | 344,681 |
| 2023-11-20 | 3,430.42 | 3,479.78 | 3,405.74 | 3,479.78 | 2,866.82 | 358,507 |
| 2023-11-17 | 3,376.13 | 3,435.36 | 3,336.64 | 3,430.42 | 2,826.15 | 248,557 |
| 2023-11-16 | 3,366.26 | 3,376.13 | 3,307.03 | 3,366.26 | 2,773.29 | 159,516 |
| 2023-11-15 | 3,267.54 | 3,386.00 | 3,252.73 | 3,316.90 | 2,732.63 | 247,680 |
| 2023-11-14 | 3,257.67 | 3,272.48 | 3,223.12 | 3,232.99 | 2,663.50 | 182,915 |
| 2023-11-13 | 3,267.54 | 3,302.09 | 3,237.92 | 3,257.67 | 2,683.83 | 242,286 |
| 2023-11-10 | 3,292.22 | 3,292.22 | 3,252.73 | 3,287.28 | 2,708.23 | 160,724 |
| 2023-11-09 | 3,297.15 | 3,316.90 | 3,272.48 | 3,297.15 | 2,716.36 | 177,343 |
| 2023-11-08 | 3,272.48 | 3,311.96 | 3,232.99 | 3,297.15 | 2,716.36 | 197,796 |
| 2023-11-07 | 3,316.90 | 3,321.83 | 3,242.86 | 3,267.54 | 2,691.96 | 330,071 |
| 2023-11-06 | 3,277.41 | 3,376.13 | 3,277.41 | 3,351.45 | 2,761.09 | 329,013 |
| 2023-11-03 | 3,154.01 | 3,267.54 | 3,139.21 | 3,267.54 | 2,691.96 | 290,954 |
| 2023-11-02 | 3,134.27 | 3,168.82 | 3,124.40 | 3,144.14 | 2,590.30 | 255,662 |
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.