Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,459.06 | 5,468.93 | 5,340.60 | 5,429.45 | 4,180.45 | 110,181 |
| 2022-08-11 | 5,389.96 | 5,498.55 | 5,389.96 | 5,459.06 | 4,203.26 | 157,556 |
| 2022-08-10 | 5,419.57 | 5,429.45 | 5,350.47 | 5,399.83 | 4,157.65 | 83,090 |
| 2022-08-09 | 5,488.68 | 5,488.68 | 5,380.09 | 5,429.45 | 4,180.45 | 133,454 |
| 2022-08-08 | 5,439.32 | 5,488.68 | 5,330.73 | 5,399.83 | 4,157.65 | 126,254 |
| 2022-08-05 | 5,429.45 | 5,429.45 | 5,340.60 | 5,419.57 | 4,172.85 | 101,169 |
| 2022-08-04 | 5,409.70 | 5,449.19 | 5,310.99 | 5,360.34 | 4,127.25 | 306,518 |
| 2022-08-03 | 5,310.99 | 5,567.65 | 5,281.37 | 5,310.99 | 4,089.24 | 177,364 |
| 2022-08-02 | 5,498.55 | 5,508.42 | 5,360.34 | 5,380.09 | 4,142.45 | 202,535 |
| 2022-08-01 | 5,133.29 | 5,538.03 | 5,123.42 | 5,498.55 | 4,233.66 | 487,196 |
| 2022-07-29 | 5,044.45 | 5,123.42 | 5,034.58 | 5,123.42 | 3,944.83 | 272,323 |
| 2022-07-28 | 5,093.81 | 5,103.68 | 5,014.83 | 5,034.58 | 3,876.42 | 221,331 |
| 2022-07-27 | 5,054.32 | 5,064.19 | 5,004.96 | 5,064.19 | 3,899.22 | 147,110 |
| 2022-07-26 | 5,093.81 | 5,093.81 | 5,014.83 | 5,024.71 | 3,868.82 | 433,386 |
| 2022-07-25 | 5,093.81 | 5,093.81 | 5,004.96 | 5,044.45 | 3,884.02 | 247,218 |
| 2022-07-22 | 5,004.96 | 5,074.06 | 4,995.09 | 5,064.19 | 3,899.22 | 95,598 |
| 2022-07-21 | 5,024.71 | 5,074.06 | 4,975.35 | 5,044.45 | 3,884.02 | 138,404 |
| 2022-07-20 | 5,103.68 | 5,113.55 | 4,975.35 | 5,024.71 | 3,868.82 | 383,055 |
| 2022-07-19 | 5,103.68 | 5,172.78 | 5,064.19 | 5,103.68 | 3,929.63 | 171,386 |
| 2022-07-18 | 5,083.94 | 5,222.14 | 5,064.19 | 5,093.81 | 3,922.03 | 265,754 |
| 2022-07-15 | 5,192.52 | 5,261.63 | 5,034.58 | 5,083.94 | 3,914.42 | 323,729 |
| 2022-07-14 | 5,232.01 | 5,340.60 | 5,202.40 | 5,261.63 | 4,051.24 | 149,994 |
| 2022-07-13 | 5,281.37 | 5,310.99 | 5,113.55 | 5,212.27 | 4,013.24 | 176,562 |
| 2022-07-12 | 5,261.63 | 5,261.63 | 5,083.94 | 5,202.40 | 4,005.63 | 168,389 |
| 2022-07-11 | 5,429.45 | 5,439.32 | 5,202.40 | 5,281.37 | 4,066.44 | 251,933 |
| 2022-07-08 | 5,459.06 | 5,557.78 | 5,380.09 | 5,389.96 | 4,150.05 | 210,900 |
| 2022-07-07 | 5,528.16 | 5,666.37 | 5,478.80 | 5,488.68 | 4,226.06 | 121,376 |
| 2022-07-06 | 5,488.68 | 5,725.60 | 5,459.06 | 5,528.16 | 4,256.46 | 160,556 |
| 2022-07-05 | 5,429.45 | 5,695.98 | 5,350.47 | 5,676.24 | 4,370.47 | 206,465 |
| 2022-07-04 | 5,577.52 | 5,656.50 | 5,281.37 | 5,409.70 | 4,165.25 | 340,877 |
| 2022-07-01 | 5,725.60 | 5,824.31 | 5,498.55 | 5,577.52 | 4,294.47 | 297,229 |
| 2022-06-30 | 5,715.73 | 5,715.73 | 5,528.16 | 5,557.78 | 4,279.26 | 272,445 |
| 2022-06-29 | 5,725.60 | 5,725.60 | 5,528.16 | 5,547.91 | 4,271.66 | 292,049 |
| 2022-06-28 | 5,794.70 | 5,814.44 | 5,607.14 | 5,725.60 | 4,408.48 | 169,337 |
| 2022-06-27 | 5,725.60 | 5,913.16 | 5,577.52 | 5,794.70 | 4,461.68 | 302,048 |
| 2022-06-24 | 5,587.39 | 5,695.98 | 5,449.19 | 5,646.62 | 4,347.67 | 209,232 |
| 2022-06-23 | 5,528.16 | 5,587.39 | 5,370.22 | 5,409.70 | 4,165.25 | 563,776 |
| 2022-06-22 | 5,735.47 | 5,735.47 | 5,518.29 | 5,528.16 | 4,256.46 | 276,319 |
| 2022-06-21 | 5,498.55 | 5,617.01 | 5,449.19 | 5,528.16 | 4,256.46 | 346,083 |
| 2022-06-20 | 5,923.03 | 5,923.03 | 5,449.19 | 5,538.03 | 4,264.06 | 551,232 |
| 2022-06-17 | 6,061.24 | 6,061.24 | 5,725.60 | 5,824.31 | 4,484.49 | 918,012 |
| 2022-06-16 | 6,199.44 | 6,199.44 | 5,972.39 | 5,972.39 | 4,598.50 | 239,458 |
| 2022-06-15 | 6,278.41 | 6,278.41 | 6,120.47 | 6,120.47 | 4,712.51 | 102,572 |
| 2022-06-14 | 6,367.26 | 6,416.62 | 6,140.21 | 6,189.57 | 4,765.72 | 417,007 |
| 2022-06-13 | 6,475.85 | 6,525.21 | 6,446.23 | 6,456.10 | 4,970.94 | 121,190 |
| 2022-06-10 | 6,683.15 | 6,712.77 | 6,446.23 | 6,446.23 | 4,963.34 | 275,799 |
| 2022-06-09 | 6,683.15 | 6,693.03 | 6,614.05 | 6,663.41 | 5,130.56 | 52,811 |
| 2022-06-08 | 6,614.05 | 6,683.15 | 6,614.05 | 6,653.54 | 5,122.96 | 162,314 |
| 2022-06-07 | 6,564.69 | 6,722.64 | 6,564.69 | 6,693.03 | 5,153.36 | 265,091 |
| 2022-06-03 | 6,683.15 | 6,791.74 | 6,643.67 | 6,712.77 | 5,168.56 | 465,495 |
| 2022-06-02 | 6,732.51 | 6,821.36 | 6,683.15 | 6,772.00 | 5,214.17 | 188,492 |
| 2022-05-31 | 6,762.13 | 6,860.85 | 6,683.15 | 6,683.15 | 5,145.76 | 910,740 |
| 2022-05-30 | 6,920.08 | 6,920.08 | 6,781.87 | 6,801.62 | 5,236.97 | 258,995 |
| 2022-05-27 | 6,841.10 | 6,939.82 | 6,772.00 | 6,939.82 | 5,241.53 | 883,769 |
| 2022-05-26 | 6,683.15 | 6,811.49 | 6,673.28 | 6,722.64 | 5,077.50 | 483,868 |
| 2022-05-25 | 6,614.05 | 6,791.74 | 6,614.05 | 6,683.15 | 5,047.67 | 298,476 |
| 2022-05-24 | 6,574.57 | 6,702.90 | 6,564.69 | 6,623.92 | 5,002.94 | 459,895 |
| 2022-05-23 | 6,614.05 | 6,653.54 | 6,564.69 | 6,564.69 | 4,958.20 | 287,939 |
| 2022-05-20 | 6,742.38 | 6,762.13 | 6,643.67 | 6,702.90 | 5,062.59 | 207,350 |
| 2022-05-19 | 6,663.41 | 6,762.13 | 6,574.57 | 6,742.38 | 5,092.41 | 430,549 |
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.