Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,175.74 | 4,180.67 | 4,086.89 | 4,106.64 | 3,272.66 | 135,210 |
| 2023-02-06 | 4,220.16 | 4,220.16 | 4,096.76 | 4,175.74 | 3,327.73 | 347,366 |
| 2023-02-03 | 4,175.74 | 4,269.52 | 4,136.25 | 4,215.22 | 3,359.20 | 414,408 |
| 2023-02-02 | 4,067.15 | 4,190.55 | 4,057.28 | 4,180.67 | 3,331.66 | 161,826 |
| 2023-02-01 | 4,136.25 | 4,136.25 | 4,037.53 | 4,067.15 | 3,241.19 | 344,272 |
| 2023-01-31 | 4,180.67 | 4,180.67 | 4,022.73 | 4,047.41 | 3,225.46 | 251,532 |
| 2023-01-30 | 4,254.71 | 4,254.71 | 4,116.51 | 4,121.44 | 3,284.46 | 389,600 |
| 2023-01-27 | 4,333.69 | 4,333.69 | 4,190.55 | 4,200.42 | 3,347.40 | 371,607 |
| 2023-01-26 | 4,373.17 | 4,373.17 | 4,274.45 | 4,313.94 | 3,437.87 | 148,914 |
| 2023-01-25 | 4,437.34 | 4,437.34 | 4,289.26 | 4,323.81 | 3,445.73 | 307,669 |
| 2023-01-20 | 4,333.69 | 4,407.72 | 4,244.84 | 4,402.79 | 3,508.67 | 194,637 |
| 2023-01-19 | 4,343.56 | 4,368.24 | 4,195.48 | 4,333.69 | 3,453.60 | 224,586 |
| 2023-01-18 | 4,294.20 | 4,348.49 | 4,165.87 | 4,348.49 | 3,465.40 | 520,941 |
| 2023-01-17 | 4,279.39 | 4,279.39 | 4,151.06 | 4,215.22 | 3,359.20 | 322,563 |
| 2023-01-16 | 4,146.12 | 4,269.52 | 4,136.25 | 4,180.67 | 3,331.66 | 374,366 |
| 2023-01-13 | 4,096.76 | 4,146.12 | 4,047.41 | 4,126.38 | 3,288.39 | 224,677 |
| 2023-01-12 | 4,017.79 | 4,086.89 | 3,968.43 | 4,081.96 | 3,252.99 | 281,659 |
| 2023-01-11 | 3,953.62 | 4,002.98 | 3,953.62 | 3,983.24 | 3,174.32 | 123,859 |
| 2023-01-10 | 3,993.11 | 4,042.47 | 3,948.69 | 3,988.17 | 3,178.26 | 98,822 |
| 2023-01-09 | 4,007.92 | 4,081.96 | 3,988.17 | 3,993.11 | 3,182.19 | 185,325 |
| 2023-01-06 | 4,007.92 | 4,052.34 | 3,948.69 | 4,002.98 | 3,190.06 | 266,953 |
| 2023-01-05 | 3,973.37 | 3,988.17 | 3,884.52 | 3,988.17 | 3,178.26 | 163,243 |
| 2023-01-04 | 3,938.82 | 3,938.82 | 3,820.36 | 3,909.20 | 3,115.32 | 94,633 |
| 2023-01-03 | 3,948.69 | 3,978.30 | 3,825.29 | 3,849.97 | 3,068.12 | 116,471 |
| 2023-01-02 | 4,007.92 | 4,012.85 | 3,924.01 | 3,933.88 | 3,134.99 | 72,396 |
| 2022-12-29 | 4,027.66 | 4,027.66 | 3,830.23 | 3,938.82 | 3,138.92 | 457,874 |
| 2022-12-28 | 3,943.75 | 4,002.98 | 3,825.29 | 3,998.05 | 3,186.12 | 370,631 |
| 2022-12-27 | 4,007.92 | 4,032.60 | 3,894.39 | 3,899.33 | 3,107.45 | 223,756 |
| 2022-12-26 | 3,919.07 | 4,091.83 | 3,830.23 | 4,091.83 | 3,260.86 | 281,231 |
| 2022-12-23 | 3,899.33 | 3,914.14 | 3,805.55 | 3,894.39 | 3,103.52 | 229,662 |
| 2022-12-22 | 3,958.56 | 3,958.56 | 3,820.36 | 3,899.33 | 3,107.45 | 305,520 |
| 2022-12-21 | 3,825.29 | 3,879.59 | 3,785.80 | 3,810.48 | 3,036.65 | 216,436 |
| 2022-12-20 | 3,928.94 | 3,928.94 | 3,790.74 | 3,815.42 | 3,040.58 | 185,744 |
| 2022-12-19 | 3,968.43 | 3,968.43 | 3,835.16 | 3,894.39 | 3,103.52 | 155,950 |
| 2022-12-16 | 3,874.65 | 3,993.11 | 3,874.65 | 3,938.82 | 3,138.92 | 308,589 |
| 2022-12-15 | 3,978.30 | 4,032.60 | 3,904.27 | 3,973.37 | 3,166.46 | 223,389 |
| 2022-12-14 | 3,879.59 | 3,993.11 | 3,830.23 | 3,978.30 | 3,170.39 | 229,939 |
| 2022-12-13 | 3,766.06 | 3,889.46 | 3,701.90 | 3,879.59 | 3,091.72 | 396,548 |
| 2022-12-12 | 3,820.36 | 3,825.29 | 3,761.13 | 3,766.06 | 3,001.25 | 206,715 |
| 2022-12-09 | 3,894.39 | 3,894.39 | 3,771.00 | 3,825.29 | 3,048.45 | 345,922 |
| 2022-12-08 | 3,899.33 | 3,899.33 | 3,805.55 | 3,840.10 | 3,060.25 | 174,560 |
| 2022-12-07 | 3,948.69 | 3,948.69 | 3,805.55 | 3,879.59 | 3,091.72 | 251,313 |
| 2022-12-06 | 3,953.62 | 3,973.37 | 3,889.46 | 3,914.14 | 3,119.25 | 176,922 |
| 2022-12-05 | 3,958.56 | 3,983.24 | 3,899.33 | 3,958.56 | 3,154.66 | 231,492 |
| 2022-12-02 | 3,973.37 | 3,988.17 | 3,899.33 | 3,928.94 | 3,131.05 | 272,976 |
| 2022-12-01 | 3,973.37 | 4,022.73 | 3,933.88 | 3,988.17 | 3,178.26 | 193,698 |
| 2022-11-30 | 3,993.11 | 3,998.05 | 3,825.29 | 3,973.37 | 3,166.46 | 323,515 |
| 2022-11-29 | 3,899.33 | 3,993.11 | 3,894.39 | 3,948.69 | 3,146.79 | 242,425 |
| 2022-11-28 | 4,017.79 | 4,022.73 | 3,928.94 | 3,968.43 | 3,055.53 | 362,146 |
| 2022-11-25 | 4,007.92 | 4,077.02 | 3,993.11 | 4,047.41 | 3,116.34 | 327,597 |
| 2022-11-24 | 4,052.34 | 4,081.96 | 3,919.07 | 4,002.98 | 3,082.13 | 359,392 |
| 2022-11-23 | 3,914.14 | 4,086.89 | 3,889.46 | 4,027.66 | 3,101.14 | 326,561 |
| 2022-11-22 | 3,869.71 | 3,948.69 | 3,780.87 | 3,914.14 | 3,013.73 | 307,809 |
| 2022-11-21 | 3,933.88 | 3,993.11 | 3,795.68 | 3,874.65 | 2,983.32 | 388,807 |
| 2022-11-18 | 3,751.25 | 3,943.75 | 3,721.64 | 3,943.75 | 3,036.53 | 499,861 |
| 2022-11-17 | 3,761.13 | 3,775.93 | 3,672.28 | 3,751.25 | 2,888.31 | 382,411 |
| 2022-11-16 | 3,696.96 | 3,775.93 | 3,657.47 | 3,756.19 | 2,892.11 | 452,217 |
| 2022-11-15 | 3,800.61 | 3,815.42 | 3,682.15 | 3,696.96 | 2,846.51 | 461,450 |
| 2022-11-14 | 3,810.48 | 3,919.07 | 3,761.13 | 3,795.68 | 2,922.52 | 662,077 |
| 2022-11-11 | 3,879.59 | 3,879.59 | 3,706.83 | 3,805.55 | 2,930.12 | 638,995 |
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.