Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,752.26 | 6,781.87 | 6,673.28 | 6,712.77 | 5,070.04 | 194,943 |
| 2022-05-17 | 6,831.23 | 6,890.46 | 6,702.90 | 6,762.13 | 5,107.32 | 387,152 |
| 2022-05-16 | 6,712.77 | 6,939.82 | 6,712.77 | 6,831.23 | 5,159.51 | 416,690 |
| 2022-05-13 | 6,535.08 | 6,969.43 | 6,535.08 | 6,772.00 | 5,114.78 | 857,318 |
| 2022-05-12 | 6,515.34 | 6,702.90 | 6,515.34 | 6,584.44 | 4,973.11 | 214,599 |
| 2022-05-11 | 6,574.57 | 6,683.15 | 6,475.85 | 6,614.05 | 4,995.48 | 203,320 |
| 2022-05-10 | 6,633.80 | 6,643.67 | 6,515.34 | 6,535.08 | 4,935.84 | 304,102 |
| 2022-05-09 | 6,801.62 | 6,801.62 | 6,663.41 | 6,732.51 | 5,084.95 | 203,460 |
| 2022-05-06 | 6,791.74 | 6,890.46 | 6,742.38 | 6,850.97 | 5,174.43 | 129,187 |
| 2022-05-04 | 6,841.10 | 6,890.46 | 6,623.92 | 6,890.46 | 5,204.25 | 231,275 |
| 2022-05-03 | 7,117.51 | 7,117.51 | 6,791.74 | 6,890.46 | 5,204.25 | 418,334 |
| 2022-05-02 | 7,078.02 | 7,137.25 | 7,018.79 | 7,107.64 | 5,368.28 | 305,891 |
| 2022-04-29 | 7,028.66 | 7,235.97 | 6,969.43 | 7,235.97 | 5,465.21 | 425,423 |
| 2022-04-28 | 7,107.64 | 7,147.13 | 6,880.59 | 7,038.54 | 5,316.09 | 505,598 |
| 2022-04-27 | 7,166.87 | 7,196.48 | 7,068.15 | 7,107.64 | 5,368.28 | 444,966 |
| 2022-04-26 | 7,176.74 | 7,196.48 | 7,137.25 | 7,196.48 | 5,435.38 | 605,940 |
| 2022-04-25 | 7,107.64 | 7,157.00 | 7,048.41 | 7,157.00 | 5,405.56 | 535,555 |
| 2022-04-22 | 7,107.64 | 7,206.36 | 7,068.15 | 7,137.25 | 5,390.65 | 256,186 |
| 2022-04-21 | 7,127.38 | 7,226.10 | 7,107.64 | 7,107.64 | 5,368.28 | 339,114 |
| 2022-04-20 | 7,087.90 | 7,196.48 | 7,068.15 | 7,196.48 | 5,435.38 | 617,035 |
| 2022-04-19 | 7,018.79 | 7,087.90 | 7,008.92 | 7,087.90 | 5,353.37 | 200,982 |
| 2022-04-18 | 7,196.48 | 7,196.48 | 7,018.79 | 7,018.79 | 5,301.18 | 430,054 |
| 2022-04-15 | 6,979.31 | 7,255.71 | 6,900.33 | 7,245.84 | 5,472.66 | 599,223 |
| 2022-04-14 | 6,929.95 | 7,058.28 | 6,910.20 | 7,038.54 | 5,316.09 | 299,386 |
| 2022-04-13 | 6,890.46 | 6,929.95 | 6,811.49 | 6,920.08 | 5,226.62 | 308,195 |
| 2022-04-12 | 6,870.72 | 6,910.20 | 6,791.74 | 6,870.72 | 5,189.34 | 421,747 |
| 2022-04-11 | 6,850.97 | 6,870.72 | 6,762.13 | 6,870.72 | 5,189.34 | 484,244 |
| 2022-04-08 | 6,821.36 | 6,860.85 | 6,781.87 | 6,850.97 | 5,174.43 | 438,276 |
| 2022-04-07 | 6,614.05 | 6,801.62 | 6,614.05 | 6,732.51 | 5,084.95 | 237,466 |
| 2022-04-06 | 6,811.49 | 6,811.49 | 6,584.44 | 6,584.44 | 4,973.11 | 578,203 |
| 2022-04-05 | 6,870.72 | 6,890.46 | 6,762.13 | 6,762.13 | 5,107.32 | 247,430 |
| 2022-04-04 | 6,801.62 | 6,870.72 | 6,742.38 | 6,870.72 | 5,189.34 | 636,112 |
| 2022-04-01 | 6,880.59 | 6,890.46 | 6,752.26 | 6,772.00 | 5,114.78 | 334,629 |
| 2022-03-31 | 6,880.59 | 6,910.20 | 6,850.97 | 6,890.46 | 5,204.25 | 375,336 |
| 2022-03-30 | 6,910.20 | 6,910.20 | 6,811.49 | 6,880.59 | 5,196.79 | 341,537 |
| 2022-03-29 | 6,752.26 | 6,929.95 | 6,693.03 | 6,929.95 | 5,234.07 | 675,243 |
| 2022-03-28 | 6,732.51 | 6,732.51 | 6,643.67 | 6,722.64 | 5,077.50 | 236,493 |
| 2022-03-25 | 6,643.67 | 6,752.26 | 6,643.67 | 6,732.51 | 5,084.95 | 195,739 |
| 2022-03-24 | 6,693.03 | 6,712.77 | 6,633.80 | 6,712.77 | 5,070.04 | 286,586 |
| 2022-03-23 | 6,712.77 | 6,772.00 | 6,653.54 | 6,663.41 | 5,032.76 | 621,382 |
| 2022-03-22 | 6,604.18 | 6,712.77 | 6,564.69 | 6,712.77 | 5,070.04 | 422,009 |
| 2022-03-21 | 6,712.77 | 6,732.51 | 6,544.95 | 6,544.95 | 4,943.29 | 280,243 |
| 2022-03-18 | 6,623.92 | 6,841.10 | 6,584.44 | 6,712.77 | 5,070.04 | 6,470,297 |
| 2022-03-17 | 6,653.54 | 6,663.41 | 6,564.69 | 6,633.80 | 5,010.39 | 867,955 |
| 2022-03-16 | 6,584.44 | 6,673.28 | 6,554.82 | 6,653.54 | 5,025.31 | 858,760 |
| 2022-03-15 | 6,653.54 | 6,663.41 | 6,554.82 | 6,594.31 | 4,980.57 | 866,469 |
| 2022-03-14 | 6,643.67 | 6,702.90 | 6,594.31 | 6,643.67 | 5,017.85 | 603,245 |
| 2022-03-11 | 6,584.44 | 6,653.54 | 6,535.08 | 6,643.67 | 5,017.85 | 860,721 |
| 2022-03-10 | 6,515.34 | 6,584.44 | 6,465.98 | 6,584.44 | 4,973.11 | 770,245 |
| 2022-03-08 | 6,465.98 | 6,554.82 | 6,317.90 | 6,515.34 | 4,920.92 | 793,145 |
| 2022-03-07 | 6,456.10 | 6,594.31 | 6,416.62 | 6,515.34 | 4,920.92 | 1,073,364 |
| 2022-03-04 | 6,347.52 | 6,495.59 | 6,298.16 | 6,465.98 | 4,883.64 | 849,068 |
| 2022-03-03 | 6,268.54 | 6,357.39 | 6,238.93 | 6,337.64 | 4,786.72 | 609,624 |
| 2022-03-02 | 6,071.11 | 6,268.54 | 6,071.11 | 6,238.93 | 4,712.16 | 250,302 |
| 2022-02-28 | 6,159.95 | 6,248.80 | 6,071.11 | 6,229.06 | 4,704.70 | 367,748 |
| 2022-02-25 | 6,021.75 | 6,169.83 | 6,002.01 | 6,120.47 | 4,622.69 | 222,663 |
| 2022-02-24 | 5,972.39 | 6,021.75 | 5,952.65 | 6,021.75 | 4,548.13 | 192,330 |
| 2022-02-23 | 6,021.75 | 6,021.75 | 5,952.65 | 6,002.01 | 4,533.21 | 115,557 |
| 2022-02-22 | 5,992.13 | 6,011.88 | 5,972.39 | 5,972.39 | 4,510.85 | 101,006 |
| 2022-02-21 | 6,031.62 | 6,031.62 | 5,962.52 | 5,992.13 | 4,525.76 | 134,847 |
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.