Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,879.59 | 3,879.59 | 3,706.83 | 3,805.55 | 2,930.12 | 638,995 |
| 2022-11-10 | 3,632.79 | 3,706.83 | 3,573.56 | 3,627.86 | 2,793.30 | 431,491 |
| 2022-11-09 | 3,573.56 | 3,637.73 | 3,548.88 | 3,637.73 | 2,800.90 | 358,046 |
| 2022-11-08 | 3,593.31 | 3,593.31 | 3,499.52 | 3,548.88 | 2,732.50 | 440,251 |
| 2022-11-07 | 3,627.86 | 3,637.73 | 3,529.14 | 3,553.82 | 2,736.30 | 358,321 |
| 2022-11-04 | 3,662.41 | 3,662.41 | 3,519.27 | 3,627.86 | 2,793.30 | 357,270 |
| 2022-11-03 | 3,598.24 | 3,741.38 | 3,489.65 | 3,632.79 | 2,797.10 | 582,596 |
| 2022-11-02 | 3,603.18 | 3,731.51 | 3,494.59 | 3,647.60 | 2,808.50 | 546,170 |
| 2022-11-01 | 3,519.27 | 3,627.86 | 3,430.42 | 3,578.50 | 2,755.30 | 390,873 |
| 2022-10-31 | 3,603.18 | 3,613.05 | 3,395.87 | 3,519.27 | 2,709.69 | 453,280 |
| 2022-10-28 | 3,484.72 | 3,598.24 | 3,410.68 | 3,553.82 | 2,736.30 | 571,478 |
| 2022-10-27 | 3,326.77 | 3,484.72 | 3,277.41 | 3,474.85 | 2,675.49 | 711,707 |
| 2022-10-26 | 3,267.54 | 3,302.09 | 3,188.57 | 3,297.15 | 2,538.68 | 496,566 |
| 2022-10-25 | 3,297.15 | 3,336.64 | 3,213.24 | 3,262.60 | 2,512.07 | 331,150 |
| 2022-10-24 | 3,395.87 | 3,395.87 | 3,267.54 | 3,287.28 | 2,531.07 | 623,877 |
| 2022-10-21 | 3,469.91 | 3,469.91 | 3,218.18 | 3,307.03 | 2,546.28 | 1,409,740 |
| 2022-10-20 | 3,810.48 | 3,825.29 | 3,484.72 | 3,484.72 | 2,683.09 | 848,083 |
| 2022-10-19 | 3,899.33 | 3,963.50 | 3,761.13 | 3,800.61 | 2,926.32 | 636,020 |
| 2022-10-18 | 4,042.47 | 4,042.47 | 3,805.55 | 3,943.75 | 3,036.53 | 636,880 |
| 2022-10-17 | 4,131.31 | 4,195.48 | 3,909.20 | 3,963.50 | 3,051.73 | 445,715 |
| 2022-10-14 | 4,165.87 | 4,254.71 | 4,002.98 | 4,131.31 | 3,180.95 | 390,821 |
| 2022-10-13 | 4,540.99 | 4,540.99 | 4,215.22 | 4,215.22 | 3,245.55 | 232,759 |
| 2022-10-12 | 4,570.61 | 4,689.07 | 4,422.53 | 4,442.27 | 3,420.37 | 135,017 |
| 2022-10-11 | 4,837.14 | 4,837.14 | 4,521.25 | 4,570.61 | 3,519.18 | 332,080 |
| 2022-10-07 | 4,955.60 | 4,965.48 | 4,837.14 | 4,861.82 | 3,743.41 | 122,093 |
| 2022-10-06 | 4,965.48 | 5,044.45 | 4,935.86 | 4,955.60 | 3,815.61 | 114,227 |
| 2022-10-05 | 5,004.96 | 5,044.45 | 4,945.73 | 5,034.58 | 3,876.42 | 68,417 |
| 2022-10-04 | 5,153.04 | 5,153.04 | 4,945.73 | 5,044.45 | 3,884.02 | 649,239 |
| 2022-09-30 | 5,064.19 | 5,133.29 | 4,985.22 | 4,985.22 | 3,838.42 | 254,760 |
| 2022-09-29 | 5,153.04 | 5,172.78 | 5,024.71 | 5,064.19 | 3,899.22 | 56,237 |
| 2022-09-28 | 5,133.29 | 5,222.14 | 4,965.48 | 5,103.68 | 3,929.63 | 113,345 |
| 2022-09-27 | 5,172.78 | 5,320.86 | 5,133.29 | 5,133.29 | 3,952.43 | 93,301 |
| 2022-09-26 | 5,330.73 | 5,389.96 | 5,222.14 | 5,222.14 | 4,020.84 | 204,511 |
| 2022-09-23 | 5,409.70 | 5,449.19 | 5,291.24 | 5,310.99 | 4,089.24 | 47,332 |
| 2022-09-22 | 5,488.68 | 5,518.29 | 5,409.70 | 5,409.70 | 4,165.25 | 82,095 |
| 2022-09-21 | 5,636.75 | 5,636.75 | 5,439.32 | 5,488.68 | 4,226.06 | 142,212 |
| 2022-09-20 | 5,567.65 | 5,656.50 | 5,508.42 | 5,547.91 | 4,271.66 | 165,099 |
| 2022-09-19 | 5,459.06 | 5,587.39 | 5,449.19 | 5,468.93 | 4,210.86 | 162,919 |
| 2022-09-16 | 5,518.29 | 5,587.39 | 5,429.45 | 5,587.39 | 4,302.07 | 678,123 |
| 2022-09-15 | 5,557.78 | 5,557.78 | 5,429.45 | 5,459.06 | 4,203.26 | 91,437 |
| 2022-09-14 | 5,380.09 | 5,547.91 | 5,261.63 | 5,488.68 | 4,226.06 | 156,138 |
| 2022-09-13 | 5,340.60 | 5,538.03 | 5,340.60 | 5,478.80 | 4,218.46 | 171,143 |
| 2022-09-08 | 5,439.32 | 5,468.93 | 5,340.60 | 5,380.09 | 4,142.45 | 154,694 |
| 2022-09-07 | 5,310.99 | 5,380.09 | 5,241.88 | 5,320.86 | 4,096.84 | 81,176 |
| 2022-09-06 | 5,380.09 | 5,409.70 | 5,241.88 | 5,310.99 | 4,089.24 | 125,895 |
| 2022-09-05 | 5,468.93 | 5,488.68 | 5,340.60 | 5,340.60 | 4,112.05 | 40,383 |
| 2022-09-02 | 5,399.83 | 5,478.80 | 5,380.09 | 5,468.93 | 4,210.86 | 142,350 |
| 2022-09-01 | 5,468.93 | 5,478.80 | 5,340.60 | 5,380.09 | 4,142.45 | 121,740 |
| 2022-08-31 | 5,459.06 | 5,459.06 | 5,350.47 | 5,459.06 | 4,203.26 | 77,410 |
| 2022-08-30 | 5,429.45 | 5,459.06 | 5,399.83 | 5,449.19 | 4,195.66 | 70,902 |
| 2022-08-29 | 5,281.37 | 5,429.45 | 5,281.37 | 5,429.45 | 4,180.45 | 148,870 |
| 2022-08-26 | 5,439.32 | 5,439.32 | 5,360.34 | 5,419.57 | 4,172.85 | 54,939 |
| 2022-08-25 | 5,232.01 | 5,419.57 | 5,222.14 | 5,370.22 | 4,134.85 | 74,168 |
| 2022-08-24 | 5,320.86 | 5,370.22 | 5,212.27 | 5,222.14 | 4,020.84 | 110,330 |
| 2022-08-23 | 5,389.96 | 5,389.96 | 5,162.91 | 5,320.86 | 4,096.84 | 136,359 |
| 2022-08-22 | 5,468.93 | 5,468.93 | 5,350.47 | 5,399.83 | 4,157.65 | 98,354 |
| 2022-08-19 | 5,429.45 | 5,488.68 | 5,429.45 | 5,478.80 | 4,218.46 | 107,843 |
| 2022-08-18 | 5,439.32 | 5,459.06 | 5,399.83 | 5,449.19 | 4,195.66 | 63,718 |
| 2022-08-17 | 5,409.70 | 5,459.06 | 5,389.96 | 5,429.45 | 4,180.45 | 58,354 |
| 2022-08-16 | 5,468.93 | 5,478.80 | 5,389.96 | 5,389.96 | 4,150.05 | 95,592 |
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.