Esr Kendall Square Reit Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,515.34	6,515.34	6,416.62	6,505.46	4,813.25	277,938
2021-11-19	6,436.36	6,456.10	6,377.13	6,446.23	4,769.43	196,607
2021-11-18	6,436.36	6,456.10	6,377.13	6,387.00	4,725.61	293,317
2021-11-17	6,377.13	6,446.23	6,337.64	6,436.36	4,762.13	218,687
2021-11-16	6,367.26	6,446.23	6,367.26	6,436.36	4,762.13	180,291
2021-11-15	6,426.49	6,426.49	6,327.77	6,387.00	4,725.61	149,577
2021-11-12	6,357.39	6,505.46	6,308.03	6,396.87	4,732.91	137,503
2021-11-11	6,426.49	6,485.72	6,387.00	6,416.62	4,747.52	117,195
2021-11-10	6,515.34	6,564.69	6,367.26	6,387.00	4,725.61	155,298
2021-11-09	6,564.69	6,574.57	6,416.62	6,416.62	4,747.52	182,631
2021-11-08	6,564.69	6,633.80	6,505.46	6,574.57	4,864.38	140,704
2021-11-05	6,416.62	6,623.92	6,406.75	6,544.95	4,842.47	268,691
2021-11-04	6,475.85	6,515.34	6,396.87	6,416.62	4,747.52	138,872
2021-11-03	6,505.46	6,604.18	6,406.75	6,406.75	4,740.21	265,320
2021-11-02	6,712.77	6,712.77	6,544.95	6,544.95	4,842.47	390,520
2021-11-01	6,689.67	6,738.22	6,563.45	6,573.16	4,863.34	714,737
2021-10-29	6,573.16	6,660.55	6,553.74	6,612.00	4,892.08	229,826
2021-10-28	6,505.20	6,602.29	6,446.94	6,602.29	4,884.89	467,114
2021-10-27	6,466.36	6,582.87	6,466.36	6,544.04	4,841.79	401,239
2021-10-26	6,330.43	6,466.36	6,330.43	6,466.36	4,784.32	255,615
2021-10-25	6,330.43	6,378.98	6,262.47	6,359.56	4,705.30	170,799
2021-10-22	6,243.05	6,369.27	6,243.05	6,330.43	4,683.75	229,625
2021-10-21	6,213.92	6,281.89	6,213.92	6,243.05	4,619.10	274,547

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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