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 |
| 2021-10-20 | 6,213.92 | 6,281.89 | 6,194.50 | 6,213.92 | 4,597.55 | 269,968 |
| 2021-10-19 | 6,243.05 | 6,262.47 | 6,184.79 | 6,213.92 | 4,597.55 | 237,693 |
| 2021-10-18 | 6,243.05 | 6,272.18 | 6,213.92 | 6,252.76 | 4,626.28 | 172,904 |
| 2021-10-15 | 6,233.34 | 6,281.89 | 6,184.79 | 6,233.34 | 4,611.91 | 173,640 |
| 2021-10-14 | 6,291.60 | 6,291.60 | 6,204.21 | 6,223.63 | 4,604.73 | 177,989 |
← NewerPage 21 of 21 · 1,228 trading days
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.