Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3,914.14 | 3,998.05 | 3,889.46 | 3,943.75 | 3,249.06 | 100,592 |
| 2023-07-31 | 3,810.48 | 3,914.14 | 3,780.87 | 3,914.14 | 3,224.66 | 138,365 |
| 2023-07-28 | 3,815.42 | 3,849.97 | 3,815.42 | 3,849.97 | 3,171.80 | 110,799 |
| 2023-07-27 | 3,845.03 | 3,879.59 | 3,805.55 | 3,849.97 | 3,171.80 | 150,670 |
| 2023-07-26 | 3,864.78 | 3,864.78 | 3,766.06 | 3,845.03 | 3,167.73 | 128,512 |
| 2023-07-25 | 3,840.10 | 3,864.78 | 3,766.06 | 3,805.55 | 3,135.20 | 283,352 |
| 2023-07-24 | 3,854.91 | 3,854.91 | 3,780.87 | 3,845.03 | 3,167.73 | 238,738 |
| 2023-07-21 | 3,864.78 | 3,924.01 | 3,830.23 | 3,859.84 | 3,179.93 | 189,461 |
| 2023-07-20 | 3,924.01 | 3,924.01 | 3,864.78 | 3,869.71 | 3,188.06 | 73,663 |
| 2023-07-19 | 3,899.33 | 3,914.14 | 3,859.84 | 3,904.27 | 3,216.53 | 136,676 |
| 2023-07-18 | 3,894.39 | 3,958.56 | 3,864.78 | 3,914.14 | 3,224.66 | 124,409 |
| 2023-07-17 | 3,928.94 | 3,958.56 | 3,879.59 | 3,943.75 | 3,249.06 | 74,328 |
| 2023-07-14 | 3,943.75 | 3,958.56 | 3,884.52 | 3,958.56 | 3,261.26 | 127,451 |
| 2023-07-13 | 3,899.33 | 3,943.75 | 3,845.03 | 3,943.75 | 3,249.06 | 145,173 |
| 2023-07-12 | 3,845.03 | 3,899.33 | 3,825.29 | 3,859.84 | 3,179.93 | 106,013 |
| 2023-07-11 | 3,775.93 | 3,899.33 | 3,775.93 | 3,845.03 | 3,167.73 | 104,029 |
| 2023-07-10 | 3,894.39 | 3,928.94 | 3,771.00 | 3,775.93 | 3,110.80 | 148,157 |
| 2023-07-07 | 3,948.69 | 3,948.69 | 3,835.16 | 3,835.16 | 3,159.60 | 201,228 |
| 2023-07-06 | 4,002.98 | 4,002.98 | 3,849.97 | 3,948.69 | 3,253.13 | 213,233 |
| 2023-07-05 | 4,002.98 | 4,022.73 | 3,933.88 | 3,933.88 | 3,240.93 | 204,081 |
| 2023-07-04 | 4,042.47 | 4,042.47 | 3,938.82 | 3,993.11 | 3,289.72 | 201,278 |
| 2023-07-03 | 3,958.56 | 4,022.73 | 3,953.62 | 4,022.73 | 3,314.12 | 277,218 |
| 2023-06-30 | 3,958.56 | 4,042.47 | 3,933.88 | 3,958.56 | 3,261.26 | 254,342 |
| 2023-06-29 | 3,943.75 | 3,993.11 | 3,909.20 | 3,958.56 | 3,261.26 | 255,951 |
| 2023-06-28 | 3,973.37 | 3,973.37 | 3,928.94 | 3,943.75 | 3,249.06 | 158,889 |
| 2023-06-27 | 3,958.56 | 3,998.05 | 3,938.82 | 3,948.69 | 3,253.13 | 157,931 |
| 2023-06-26 | 3,948.69 | 3,968.43 | 3,938.82 | 3,958.56 | 3,261.26 | 117,852 |
| 2023-06-23 | 4,067.15 | 4,067.15 | 3,928.94 | 3,948.69 | 3,253.13 | 325,616 |
| 2023-06-22 | 4,136.25 | 4,136.25 | 4,017.79 | 4,067.15 | 3,350.72 | 183,783 |
| 2023-06-21 | 4,180.67 | 4,185.61 | 4,106.64 | 4,111.57 | 3,387.32 | 134,533 |
| 2023-06-20 | 4,007.92 | 4,185.61 | 4,007.92 | 4,180.67 | 3,444.25 | 241,009 |
| 2023-06-19 | 4,037.53 | 4,086.89 | 3,988.17 | 4,057.28 | 3,342.59 | 134,492 |
| 2023-06-16 | 4,002.98 | 4,081.96 | 3,988.17 | 3,993.11 | 3,289.72 | 248,858 |
| 2023-06-15 | 4,042.47 | 4,111.57 | 3,983.24 | 4,007.92 | 3,301.92 | 188,133 |
| 2023-06-14 | 4,106.64 | 4,165.87 | 4,037.53 | 4,042.47 | 3,330.39 | 233,322 |
| 2023-06-13 | 4,185.61 | 4,200.42 | 4,101.70 | 4,111.57 | 3,387.32 | 212,257 |
| 2023-06-12 | 4,200.42 | 4,200.42 | 4,131.31 | 4,175.74 | 3,440.18 | 154,726 |
| 2023-06-09 | 4,225.10 | 4,239.90 | 4,165.87 | 4,200.42 | 3,460.51 | 197,370 |
| 2023-06-08 | 4,225.10 | 4,244.84 | 4,165.87 | 4,225.10 | 3,480.84 | 200,377 |
| 2023-06-07 | 4,185.61 | 4,225.10 | 4,146.12 | 4,225.10 | 3,480.84 | 205,694 |
| 2023-06-05 | 4,155.99 | 4,170.80 | 4,136.25 | 4,165.87 | 3,432.05 | 149,987 |
| 2023-06-02 | 4,146.12 | 4,195.48 | 4,116.51 | 4,175.74 | 3,440.18 | 143,356 |
| 2023-06-01 | 4,086.89 | 4,175.74 | 4,062.21 | 4,175.74 | 3,440.18 | 304,538 |
| 2023-05-31 | 4,072.08 | 4,111.57 | 3,998.05 | 4,111.57 | 3,387.32 | 454,754 |
| 2023-05-30 | 4,067.15 | 4,101.70 | 3,998.05 | 4,077.02 | 3,358.85 | 151,719 |
| 2023-05-26 | 4,111.57 | 4,136.25 | 4,081.96 | 4,106.64 | 3,272.66 | 249,932 |
| 2023-05-25 | 4,141.19 | 4,155.99 | 4,072.08 | 4,111.57 | 3,276.59 | 208,837 |
| 2023-05-24 | 4,126.38 | 4,146.12 | 4,077.02 | 4,116.51 | 3,280.53 | 165,764 |
| 2023-05-23 | 4,146.12 | 4,151.06 | 4,096.76 | 4,126.38 | 3,288.39 | 137,162 |
| 2023-05-22 | 4,151.06 | 4,180.67 | 4,116.51 | 4,146.12 | 3,304.13 | 147,330 |
| 2023-05-19 | 4,225.10 | 4,225.10 | 4,057.28 | 4,151.06 | 3,308.06 | 221,357 |
| 2023-05-18 | 4,077.02 | 4,121.44 | 4,047.41 | 4,047.41 | 3,225.46 | 190,415 |
| 2023-05-17 | 4,126.38 | 4,126.38 | 3,978.30 | 4,077.02 | 3,249.06 | 300,805 |
| 2023-05-16 | 4,126.38 | 4,126.38 | 3,988.17 | 4,121.44 | 3,284.46 | 311,021 |
| 2023-05-15 | 3,938.82 | 4,017.79 | 3,919.07 | 3,988.17 | 3,178.26 | 247,922 |
| 2023-05-12 | 3,894.39 | 3,938.82 | 3,879.59 | 3,938.82 | 3,138.92 | 166,267 |
| 2023-05-11 | 3,869.71 | 3,919.07 | 3,835.16 | 3,894.39 | 3,103.52 | 129,175 |
| 2023-05-10 | 3,849.97 | 3,884.52 | 3,805.55 | 3,835.16 | 3,056.32 | 231,998 |
| 2023-05-09 | 3,854.91 | 3,864.78 | 3,785.80 | 3,859.84 | 3,075.99 | 184,136 |
| 2023-05-08 | 3,731.51 | 3,854.91 | 3,731.51 | 3,854.91 | 3,072.05 | 186,317 |
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.