Esr Kendall Square Reit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	6,021.75	6,031.62	5,972.39	6,031.62	4,555.58	83,893
2022-02-17	6,011.88	6,031.62	5,972.39	6,011.88	4,540.67	164,254
2022-02-16	6,011.88	6,011.88	5,952.65	5,972.39	4,510.85	124,770
2022-02-15	5,992.13	6,021.75	5,952.65	5,952.65	4,495.93	178,134
2022-02-14	5,962.52	6,021.75	5,923.03	5,992.13	4,525.76	142,160
2022-02-11	5,972.39	6,021.75	5,962.52	5,982.26	4,518.30	142,788
2022-02-10	6,011.88	6,051.36	5,962.52	5,972.39	4,510.85	271,420
2022-02-09	6,051.36	6,080.98	5,952.65	5,952.65	4,495.93	275,080
2022-02-08	6,100.72	6,120.47	5,972.39	5,972.39	4,510.85	288,905
2022-02-07	6,140.21	6,140.21	6,051.36	6,090.85	4,600.32	234,345
2022-02-04	5,972.39	6,159.95	5,972.39	6,061.24	4,577.95	259,661
2022-02-03	5,824.31	6,100.72	5,814.44	6,071.11	4,585.41	616,467
2022-01-28	5,784.83	5,794.70	5,626.88	5,745.34	4,339.36	420,636
2022-01-27	5,863.80	5,913.16	5,518.29	5,735.47	4,331.90	396,515
2022-01-26	5,972.39	5,972.39	5,863.80	5,863.80	4,428.83	288,055
2022-01-25	5,972.39	6,021.75	5,923.03	5,923.03	4,473.57	255,860
2022-01-24	6,100.72	6,100.72	5,942.78	5,972.39	4,510.85	338,966
2022-01-21	6,061.24	6,110.59	5,982.26	6,080.98	4,592.86	304,826
2022-01-20	6,061.24	6,110.59	5,992.13	6,071.11	4,585.41	170,254
2022-01-19	6,120.47	6,120.47	6,002.01	6,021.75	4,548.13	228,592
2022-01-18	6,100.72	6,130.34	6,090.85	6,120.47	4,622.69	122,609
2022-01-17	6,130.34	6,159.95	6,100.72	6,130.34	4,630.14	119,994
2022-01-14	6,100.72	6,159.95	6,071.11	6,130.34	4,630.14	245,324
2022-01-13	6,159.95	6,179.70	6,061.24	6,061.24	4,577.95	219,212
2022-01-12	6,140.21	6,179.70	6,090.85	6,159.95	4,652.51	134,329
2022-01-11	6,130.34	6,140.21	6,090.85	6,140.21	4,637.60	177,001
2022-01-10	6,229.06	6,238.93	6,110.59	6,130.34	4,630.14	352,198
2022-01-07	6,130.34	6,248.80	6,130.34	6,238.93	4,712.16	318,373
2022-01-06	6,209.31	6,219.18	6,120.47	6,130.34	4,630.14	348,140
2022-01-05	6,248.80	6,248.80	6,189.57	6,209.31	4,689.79	255,755
2022-01-04	6,268.54	6,278.41	6,159.95	6,189.57	4,674.88	267,927
2022-01-03	6,268.54	6,268.54	6,238.93	6,268.54	4,734.52	282,175
2021-12-30	6,248.80	6,268.54	6,229.06	6,248.80	4,719.61	110,716
2021-12-29	6,248.80	6,268.54	6,229.06	6,229.06	4,704.70	170,259
2021-12-28	6,268.54	6,278.41	6,229.06	6,258.67	4,727.07	1,717,999
2021-12-27	6,317.90	6,317.90	6,268.54	6,278.41	4,741.98	155,437
2021-12-24	6,317.90	6,357.39	6,268.54	6,298.16	4,756.89	583,417
2021-12-23	6,406.75	6,406.75	6,317.90	6,387.00	4,824.00	93,326
2021-12-22	6,426.49	6,426.49	6,268.54	6,387.00	4,824.00	154,737
2021-12-21	6,436.36	6,722.64	6,317.90	6,347.52	4,794.17	865,681
2021-12-20	6,248.80	6,564.69	6,248.80	6,564.69	4,958.20	786,792
2021-12-17	6,298.16	6,298.16	6,248.80	6,248.80	4,719.61	1,153,161
2021-12-16	6,288.29	6,298.16	6,258.67	6,298.16	4,756.89	142,786
2021-12-15	6,298.16	6,298.16	6,248.80	6,278.41	4,741.98	97,433
2021-12-14	6,298.16	6,308.03	6,248.80	6,248.80	4,719.61	167,801
2021-12-13	6,308.03	6,308.03	6,258.67	6,288.29	4,749.44	379,559
2021-12-10	6,308.03	6,308.03	6,219.18	6,288.29	4,749.44	421,499
2021-12-09	6,248.80	6,288.29	6,238.93	6,268.54	4,734.52	224,803
2021-12-08	6,298.16	6,308.03	6,248.80	6,268.54	4,734.52	196,238
2021-12-07	6,367.26	6,377.13	6,238.93	6,298.16	4,756.89	503,000
2021-12-06	6,446.23	6,446.23	6,347.52	6,347.52	4,794.17	232,352
2021-12-03	6,426.49	6,465.98	6,367.26	6,446.23	4,868.73	232,674
2021-12-02	6,446.23	6,495.59	6,396.87	6,416.62	4,846.36	201,248
2021-12-01	6,544.95	6,554.82	6,347.52	6,475.85	4,891.10	256,220
2021-11-30	6,347.52	6,554.82	6,347.52	6,554.82	4,950.75	454,985
2021-11-29	6,288.29	6,515.34	6,268.54	6,416.62	4,846.36	217,451
2021-11-26	6,495.59	6,515.34	6,426.49	6,485.72	4,798.65	320,175
2021-11-25	6,505.46	6,505.46	6,426.49	6,495.59	4,805.95	100,615
2021-11-24	6,525.21	6,574.57	6,426.49	6,495.59	4,805.95	712,653
2021-11-23	6,564.69	6,564.69	6,436.36	6,535.08	4,835.17	233,842

← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.