Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,183.63 | 3,193.50 | 3,134.27 | 3,134.27 | 2,582.17 | 238,184 |
| 2023-10-31 | 3,178.69 | 3,218.18 | 3,149.08 | 3,158.95 | 2,602.50 | 246,929 |
| 2023-10-30 | 3,188.57 | 3,232.99 | 3,144.14 | 3,178.69 | 2,618.77 | 242,914 |
| 2023-10-27 | 3,173.76 | 3,228.05 | 3,163.89 | 3,183.63 | 2,622.83 | 158,844 |
| 2023-10-26 | 3,218.18 | 3,232.99 | 3,168.82 | 3,178.69 | 2,618.77 | 167,770 |
| 2023-10-25 | 3,297.15 | 3,297.15 | 3,203.37 | 3,242.86 | 2,671.63 | 320,644 |
| 2023-10-24 | 3,242.86 | 3,311.96 | 3,213.24 | 3,257.67 | 2,683.83 | 314,545 |
| 2023-10-23 | 3,346.51 | 3,361.32 | 3,237.92 | 3,247.80 | 2,675.70 | 254,773 |
| 2023-10-20 | 3,395.87 | 3,405.74 | 3,341.58 | 3,346.51 | 2,757.02 | 183,186 |
| 2023-10-19 | 3,440.29 | 3,455.10 | 3,366.26 | 3,371.19 | 2,777.36 | 248,123 |
| 2023-10-18 | 3,479.78 | 3,479.78 | 3,425.49 | 3,474.85 | 2,862.75 | 153,965 |
| 2023-10-17 | 3,484.72 | 3,494.59 | 3,460.04 | 3,479.78 | 2,866.82 | 204,467 |
| 2023-10-16 | 3,455.10 | 3,524.20 | 3,435.36 | 3,460.04 | 2,850.55 | 180,889 |
| 2023-10-13 | 3,534.08 | 3,534.08 | 3,435.36 | 3,455.10 | 2,846.48 | 345,654 |
| 2023-10-12 | 3,548.88 | 3,548.88 | 3,504.46 | 3,514.33 | 2,895.28 | 175,502 |
| 2023-10-11 | 3,578.50 | 3,578.50 | 3,499.52 | 3,534.08 | 2,911.55 | 249,344 |
| 2023-10-10 | 3,573.56 | 3,608.11 | 3,543.95 | 3,548.88 | 2,923.75 | 137,182 |
| 2023-10-06 | 3,588.37 | 3,622.92 | 3,563.69 | 3,578.50 | 2,948.14 | 216,926 |
| 2023-10-05 | 3,632.79 | 3,642.66 | 3,563.69 | 3,593.31 | 2,960.34 | 214,404 |
| 2023-10-04 | 3,736.45 | 3,761.13 | 3,583.43 | 3,632.79 | 2,992.88 | 292,315 |
| 2023-09-27 | 3,741.38 | 3,775.93 | 3,721.64 | 3,736.45 | 3,078.27 | 258,148 |
| 2023-09-26 | 3,761.13 | 3,761.13 | 3,692.02 | 3,741.38 | 3,082.34 | 63,775 |
| 2023-09-25 | 3,726.57 | 3,766.06 | 3,682.15 | 3,716.70 | 3,062.00 | 97,549 |
| 2023-09-22 | 3,677.22 | 3,721.64 | 3,667.34 | 3,667.34 | 3,021.34 | 102,692 |
| 2023-09-21 | 3,682.15 | 3,790.74 | 3,652.54 | 3,701.90 | 3,049.81 | 130,287 |
| 2023-09-20 | 3,726.57 | 3,790.74 | 3,682.15 | 3,682.15 | 3,033.54 | 181,935 |
| 2023-09-19 | 3,711.77 | 3,766.06 | 3,711.77 | 3,751.25 | 3,090.47 | 71,242 |
| 2023-09-18 | 3,613.05 | 3,711.77 | 3,608.11 | 3,711.77 | 3,057.94 | 222,591 |
| 2023-09-15 | 3,835.16 | 3,835.16 | 3,711.77 | 3,711.77 | 3,057.94 | 563,537 |
| 2023-09-14 | 3,820.36 | 3,835.16 | 3,795.68 | 3,815.42 | 3,143.33 | 156,055 |
| 2023-09-13 | 3,879.59 | 3,879.59 | 3,825.29 | 3,840.10 | 3,163.66 | 205,428 |
| 2023-09-12 | 3,894.39 | 3,899.33 | 3,859.84 | 3,869.71 | 3,188.06 | 169,588 |
| 2023-09-11 | 3,914.14 | 3,914.14 | 3,859.84 | 3,899.33 | 3,212.46 | 97,382 |
| 2023-09-08 | 3,874.65 | 3,914.14 | 3,835.16 | 3,914.14 | 3,224.66 | 103,158 |
| 2023-09-07 | 3,904.27 | 3,938.82 | 3,854.91 | 3,874.65 | 3,192.13 | 107,650 |
| 2023-09-06 | 3,968.43 | 3,968.43 | 3,909.20 | 3,948.69 | 3,253.13 | 124,739 |
| 2023-09-05 | 3,948.69 | 3,953.62 | 3,869.71 | 3,948.69 | 3,253.13 | 113,097 |
| 2023-09-04 | 3,948.69 | 3,948.69 | 3,884.52 | 3,943.75 | 3,249.06 | 104,979 |
| 2023-09-01 | 3,874.65 | 3,953.62 | 3,874.65 | 3,943.75 | 3,249.06 | 165,112 |
| 2023-08-31 | 3,919.07 | 3,948.69 | 3,874.65 | 3,874.65 | 3,192.13 | 131,582 |
| 2023-08-30 | 3,914.14 | 3,943.75 | 3,909.20 | 3,938.82 | 3,244.99 | 105,503 |
| 2023-08-29 | 3,899.33 | 3,938.82 | 3,864.78 | 3,919.07 | 3,228.73 | 106,092 |
| 2023-08-28 | 3,849.97 | 3,909.20 | 3,840.10 | 3,899.33 | 3,212.46 | 97,691 |
| 2023-08-25 | 3,884.52 | 3,914.14 | 3,830.23 | 3,840.10 | 3,163.66 | 80,763 |
| 2023-08-24 | 3,869.71 | 3,894.39 | 3,840.10 | 3,889.46 | 3,204.33 | 96,426 |
| 2023-08-23 | 3,840.10 | 3,864.78 | 3,835.16 | 3,854.91 | 3,175.86 | 64,742 |
| 2023-08-22 | 3,849.97 | 3,879.59 | 3,785.80 | 3,840.10 | 3,163.66 | 51,893 |
| 2023-08-21 | 3,830.23 | 3,859.84 | 3,810.48 | 3,849.97 | 3,171.80 | 51,900 |
| 2023-08-18 | 3,800.61 | 3,840.10 | 3,785.80 | 3,830.23 | 3,155.53 | 62,555 |
| 2023-08-17 | 3,869.71 | 3,909.20 | 3,790.74 | 3,825.29 | 3,151.47 | 94,680 |
| 2023-08-16 | 3,820.36 | 3,919.07 | 3,785.80 | 3,919.07 | 3,228.73 | 217,779 |
| 2023-08-14 | 3,820.36 | 3,864.78 | 3,775.93 | 3,859.84 | 3,179.93 | 58,256 |
| 2023-08-11 | 3,746.32 | 3,854.91 | 3,746.32 | 3,820.36 | 3,147.40 | 105,937 |
| 2023-08-10 | 3,830.23 | 3,869.71 | 3,716.70 | 3,761.13 | 3,098.60 | 375,833 |
| 2023-08-09 | 3,854.91 | 3,874.65 | 3,810.48 | 3,835.16 | 3,159.60 | 222,404 |
| 2023-08-08 | 3,849.97 | 3,894.39 | 3,815.42 | 3,894.39 | 3,208.39 | 92,852 |
| 2023-08-07 | 3,889.46 | 3,889.46 | 3,835.16 | 3,869.71 | 3,188.06 | 106,354 |
| 2023-08-04 | 3,859.84 | 3,899.33 | 3,859.84 | 3,889.46 | 3,204.33 | 67,938 |
| 2023-08-03 | 3,894.39 | 3,948.69 | 3,864.78 | 3,889.46 | 3,204.33 | 77,216 |
| 2023-08-02 | 3,943.75 | 4,012.85 | 3,854.91 | 3,914.14 | 3,224.66 | 145,894 |
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.