Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 365550.KO stock page

Esr Kendall Square Reit Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,275.003,275.003,205.003,275.003,275.00192,895
2026-07-163,230.003,245.003,170.003,185.003,185.00309,359
2026-07-153,155.003,255.003,155.003,190.003,190.00277,748
2026-07-143,280.003,280.003,145.003,155.003,155.00380,572
2026-07-133,300.003,370.003,165.003,225.003,225.00512,317
2026-07-103,200.003,300.003,200.003,300.003,300.00220,656
2026-07-093,430.003,430.003,190.003,190.003,190.00719,237
2026-07-083,400.003,450.003,350.003,400.003,400.00367,628
2026-07-073,360.003,450.003,315.003,450.003,450.00407,566
2026-07-063,390.003,420.003,305.003,325.003,325.00332,279
2026-07-033,385.003,385.003,310.003,380.003,380.00371,210
2026-07-023,430.003,430.003,290.003,360.003,360.00431,724
2026-07-013,320.003,445.003,315.003,405.003,405.00307,396
2026-06-303,485.003,485.003,230.003,320.003,320.00523,158
2026-06-293,430.003,485.003,400.003,460.003,460.00304,312
2026-06-263,455.003,455.003,375.003,430.003,430.00418,856
2026-06-253,430.003,560.003,410.003,445.003,445.00336,047
2026-06-243,430.003,475.003,395.003,430.003,430.00323,579
2026-06-233,555.003,585.003,410.003,445.003,445.00268,250
2026-06-223,680.003,775.003,545.003,555.003,555.00264,561
2026-06-193,935.003,970.003,635.003,680.003,680.00476,796
2026-06-183,950.004,055.003,890.003,980.003,980.00424,222
2026-06-173,885.003,990.003,825.003,990.003,990.00596,847
2026-06-163,790.003,890.003,660.003,885.003,885.00459,304
2026-06-153,660.003,795.003,600.003,755.003,755.00611,037
2026-06-123,665.003,880.003,600.003,635.003,635.00822,109
2026-06-113,465.003,795.003,440.003,665.003,665.00723,043
2026-06-103,505.003,560.003,400.003,475.003,475.00857,831
2026-06-093,500.003,540.003,440.003,500.003,500.00507,691
2026-06-083,550.003,575.003,415.003,500.003,500.00409,624
2026-06-053,645.003,675.003,520.003,575.003,575.00398,982
2026-06-043,765.003,805.003,620.003,650.003,650.00525,934
2026-06-023,910.003,910.003,710.003,765.003,765.00375,651
2026-06-013,855.003,945.003,800.003,910.003,910.00423,344
2026-05-293,955.004,005.003,870.003,945.003,945.00296,578
2026-05-284,060.004,060.003,980.004,035.004,035.00297,320
2026-05-274,195.004,195.004,070.004,130.003,991.00266,749
2026-05-264,125.004,410.004,125.004,195.004,053.81348,789
2026-05-224,100.004,155.004,060.004,125.003,986.17390,133
2026-05-214,085.004,230.004,045.004,125.003,986.17532,285
2026-05-204,155.004,155.004,055.004,105.003,966.84224,933
2026-05-194,105.004,210.004,075.004,185.004,044.15364,244
2026-05-184,250.004,250.004,100.004,130.003,991.00325,241
2026-05-154,260.004,315.004,190.004,260.004,116.62248,133
2026-05-144,245.004,260.004,155.004,260.004,116.62276,125
2026-05-134,285.004,290.004,190.004,200.004,058.64374,289
2026-05-124,400.004,400.004,205.004,295.004,150.45418,150
2026-05-114,420.004,425.004,320.004,400.004,251.91335,901
2026-05-084,305.004,460.004,245.004,420.004,271.24449,158
2026-05-074,165.004,375.004,145.004,330.004,184.27489,901
2026-05-064,385.004,385.004,160.004,200.004,058.64731,209
2026-05-044,525.004,565.004,295.004,385.004,237.42500,108
2026-04-304,410.004,535.004,270.004,525.004,372.71579,063
2026-04-294,580.004,580.004,355.004,380.004,232.59876,070
2026-04-284,595.004,625.004,570.004,580.004,425.85400,705
2026-04-274,590.004,640.004,580.004,595.004,440.35462,548
2026-04-244,550.004,615.004,540.004,590.004,435.52320,764
2026-04-234,600.004,675.004,565.004,615.004,459.68547,663
2026-04-224,535.004,600.004,500.004,600.004,445.18331,060
2026-04-214,515.004,540.004,450.004,535.004,382.37378,428
← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-28139.0000 KRW
2025-11-27139.0000 KRW
2025-05-29137.0000 KRW
2024-11-28135.2426 KRW
2024-05-30135.2426 KRW
2023-11-29135.2426 KRW
2023-05-30133.2682 KRW
2022-11-29134.2554 KRW
2022-05-30132.2810 KRW
2021-11-29132.2810 KRW
2021-05-28129.4637 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.