Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3,746.32 | 3,800.61 | 3,706.83 | 3,726.57 | 2,969.78 | 199,679 |
| 2023-05-03 | 3,775.93 | 3,780.87 | 3,701.90 | 3,741.38 | 2,981.58 | 197,197 |
| 2023-05-02 | 3,711.77 | 3,780.87 | 3,706.83 | 3,775.93 | 3,009.12 | 96,746 |
| 2023-04-28 | 3,657.47 | 3,775.93 | 3,652.54 | 3,711.77 | 2,957.98 | 297,476 |
| 2023-04-27 | 3,662.41 | 3,711.77 | 3,622.92 | 3,637.73 | 2,898.98 | 209,695 |
| 2023-04-26 | 3,711.77 | 3,746.32 | 3,667.34 | 3,682.15 | 2,934.38 | 145,337 |
| 2023-04-25 | 3,741.38 | 3,741.38 | 3,627.86 | 3,682.15 | 2,934.38 | 346,892 |
| 2023-04-24 | 3,785.80 | 3,785.80 | 3,667.34 | 3,696.96 | 2,946.18 | 358,588 |
| 2023-04-21 | 3,815.42 | 3,845.03 | 3,736.45 | 3,746.32 | 2,985.52 | 251,484 |
| 2023-04-20 | 3,800.61 | 3,864.78 | 3,771.00 | 3,815.42 | 3,040.58 | 298,157 |
| 2023-04-19 | 3,879.59 | 3,879.59 | 3,775.93 | 3,849.97 | 3,068.12 | 316,991 |
| 2023-04-18 | 3,889.46 | 3,914.14 | 3,830.23 | 3,879.59 | 3,091.72 | 170,169 |
| 2023-04-17 | 3,835.16 | 3,899.33 | 3,835.16 | 3,889.46 | 3,099.59 | 210,783 |
| 2023-04-14 | 3,790.74 | 3,864.78 | 3,790.74 | 3,835.16 | 3,056.32 | 168,832 |
| 2023-04-13 | 3,726.57 | 3,795.68 | 3,721.64 | 3,790.74 | 3,020.92 | 109,524 |
| 2023-04-12 | 3,830.23 | 4,027.66 | 3,721.64 | 3,731.51 | 2,973.72 | 224,218 |
| 2023-04-11 | 3,889.46 | 3,889.46 | 3,761.13 | 3,795.68 | 3,024.85 | 211,319 |
| 2023-04-10 | 3,919.07 | 3,919.07 | 3,751.25 | 3,845.03 | 3,064.19 | 112,229 |
| 2023-04-07 | 3,849.97 | 3,953.62 | 3,845.03 | 3,919.07 | 3,123.19 | 142,998 |
| 2023-04-06 | 3,919.07 | 3,919.07 | 3,835.16 | 3,894.39 | 3,103.52 | 180,746 |
| 2023-04-05 | 3,884.52 | 3,928.94 | 3,845.03 | 3,924.01 | 3,127.12 | 146,669 |
| 2023-04-04 | 3,849.97 | 3,889.46 | 3,800.61 | 3,884.52 | 3,095.65 | 167,758 |
| 2023-04-03 | 3,845.03 | 3,884.52 | 3,800.61 | 3,854.91 | 3,072.05 | 183,296 |
| 2023-03-31 | 3,840.10 | 3,879.59 | 3,761.13 | 3,840.10 | 3,060.25 | 184,813 |
| 2023-03-30 | 3,761.13 | 3,840.10 | 3,721.64 | 3,840.10 | 3,060.25 | 189,828 |
| 2023-03-29 | 3,711.77 | 3,761.13 | 3,711.77 | 3,721.64 | 2,965.85 | 81,430 |
| 2023-03-28 | 3,662.41 | 3,711.77 | 3,627.86 | 3,711.77 | 2,957.98 | 151,240 |
| 2023-03-27 | 3,692.02 | 3,706.83 | 3,464.97 | 3,662.41 | 2,918.65 | 186,338 |
| 2023-03-24 | 3,627.86 | 3,682.15 | 3,583.43 | 3,682.15 | 2,934.38 | 125,670 |
| 2023-03-23 | 3,682.15 | 3,682.15 | 3,613.05 | 3,627.86 | 2,891.11 | 319,628 |
| 2023-03-22 | 3,682.15 | 3,701.90 | 3,642.66 | 3,682.15 | 2,934.38 | 177,976 |
| 2023-03-21 | 3,706.83 | 3,706.83 | 3,652.54 | 3,682.15 | 2,934.38 | 145,435 |
| 2023-03-20 | 3,761.13 | 3,761.13 | 3,672.28 | 3,672.28 | 2,926.51 | 218,321 |
| 2023-03-17 | 3,790.74 | 3,790.74 | 3,687.09 | 3,766.06 | 3,001.25 | 523,499 |
| 2023-03-16 | 3,771.00 | 3,820.36 | 3,687.09 | 3,766.06 | 3,001.25 | 122,978 |
| 2023-03-15 | 3,706.83 | 3,780.87 | 3,706.83 | 3,775.93 | 3,009.12 | 165,797 |
| 2023-03-14 | 3,795.68 | 3,795.68 | 3,682.15 | 3,706.83 | 2,954.05 | 208,796 |
| 2023-03-13 | 3,692.02 | 3,800.61 | 3,652.54 | 3,795.68 | 3,024.85 | 166,079 |
| 2023-03-10 | 3,761.13 | 3,761.13 | 3,652.54 | 3,746.32 | 2,985.52 | 287,096 |
| 2023-03-09 | 3,805.55 | 3,805.55 | 3,721.64 | 3,721.64 | 2,965.85 | 331,022 |
| 2023-03-08 | 3,840.10 | 3,840.10 | 3,761.13 | 3,780.87 | 3,013.05 | 188,679 |
| 2023-03-07 | 3,899.33 | 3,914.14 | 3,830.23 | 3,840.10 | 3,060.25 | 182,969 |
| 2023-03-06 | 3,899.33 | 3,943.75 | 3,849.97 | 3,894.39 | 3,103.52 | 163,501 |
| 2023-03-03 | 3,904.27 | 3,963.50 | 3,869.71 | 3,894.39 | 3,103.52 | 166,437 |
| 2023-03-02 | 3,983.24 | 4,022.73 | 3,899.33 | 3,933.88 | 3,134.99 | 209,956 |
| 2023-02-28 | 4,017.79 | 4,101.70 | 3,948.69 | 3,948.69 | 3,146.79 | 213,209 |
| 2023-02-27 | 4,007.92 | 4,037.53 | 3,963.50 | 4,017.79 | 3,201.86 | 79,187 |
| 2023-02-24 | 3,978.30 | 4,022.73 | 3,928.94 | 4,007.92 | 3,193.99 | 141,975 |
| 2023-02-23 | 4,042.47 | 4,042.47 | 3,928.94 | 3,928.94 | 3,131.05 | 163,565 |
| 2023-02-22 | 4,047.41 | 4,057.28 | 3,988.17 | 4,012.85 | 3,197.92 | 120,959 |
| 2023-02-21 | 4,126.38 | 4,126.38 | 4,052.34 | 4,067.15 | 3,241.19 | 113,792 |
| 2023-02-20 | 4,141.19 | 4,141.19 | 4,062.21 | 4,106.64 | 3,272.66 | 102,996 |
| 2023-02-17 | 4,062.21 | 4,146.12 | 4,047.41 | 4,141.19 | 3,300.19 | 144,289 |
| 2023-02-16 | 4,106.64 | 4,106.64 | 4,052.34 | 4,101.70 | 3,268.73 | 123,796 |
| 2023-02-15 | 4,121.44 | 4,121.44 | 4,032.60 | 4,086.89 | 3,256.93 | 123,607 |
| 2023-02-14 | 4,141.19 | 4,141.19 | 4,072.08 | 4,096.76 | 3,264.79 | 90,961 |
| 2023-02-13 | 4,151.06 | 4,151.06 | 4,047.41 | 4,121.44 | 3,284.46 | 203,476 |
| 2023-02-10 | 4,205.35 | 4,210.29 | 4,096.76 | 4,151.06 | 3,308.06 | 244,236 |
| 2023-02-09 | 4,210.29 | 4,220.16 | 4,141.19 | 4,205.35 | 3,351.33 | 175,419 |
| 2023-02-08 | 4,146.12 | 4,205.35 | 4,126.38 | 4,195.48 | 3,343.46 | 127,192 |
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.