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
2026-04-204,510.004,510.004,425.004,510.004,358.21293,626
2026-04-174,505.004,520.004,455.004,495.004,343.72275,953
2026-04-164,465.004,545.004,455.004,490.004,338.88294,397
2026-04-154,570.004,640.004,415.004,465.004,314.73624,604
2026-04-144,690.004,690.004,570.004,600.004,445.18531,130
2026-04-134,650.004,690.004,595.004,690.004,532.15356,415
2026-04-104,570.004,650.004,525.004,650.004,493.50413,868
2026-04-094,485.004,580.004,470.004,570.004,416.19424,698
2026-04-084,470.004,495.004,445.004,480.004,329.22233,975
2026-04-074,495.004,500.004,405.004,480.004,329.22151,732
2026-04-064,500.004,510.004,400.004,495.004,343.72183,266
2026-04-034,500.004,520.004,390.004,500.004,348.55162,823
2026-04-024,380.004,530.004,375.004,500.004,348.55713,429
2026-04-014,330.004,385.004,325.004,345.004,198.76182,388
2026-03-314,305.004,355.004,295.004,325.004,179.44315,868
2026-03-304,255.004,390.004,250.004,355.004,208.43290,408
2026-03-274,300.004,345.004,240.004,335.004,189.10251,121
2026-03-264,250.004,300.004,220.004,300.004,155.28200,357
2026-03-254,235.004,270.004,220.004,270.004,126.29199,721
2026-03-244,185.004,260.004,165.004,235.004,092.47236,928
2026-03-234,150.004,220.004,130.004,185.004,044.15549,637
2026-03-204,285.004,295.004,185.004,195.004,053.81681,263
2026-03-194,240.004,350.004,230.004,290.004,145.62319,693
2026-03-184,285.004,340.004,225.004,310.004,164.94381,920
2026-03-174,290.004,370.004,265.004,310.004,164.94261,961
2026-03-164,305.004,415.004,260.004,290.004,145.62366,555
2026-03-134,280.004,375.004,120.004,350.004,203.60427,727
2026-03-124,350.004,350.004,235.004,280.004,135.95239,408
2026-03-114,205.004,795.004,185.004,310.004,164.94473,350
2026-03-104,175.004,280.004,155.004,235.004,092.47371,156
2026-03-094,110.004,195.004,055.004,170.004,029.65265,676
2026-03-064,225.004,225.004,140.004,200.004,058.64200,295
2026-03-054,220.004,285.004,170.004,225.004,082.80590,901
2026-03-044,205.004,280.004,085.004,105.003,966.84503,792
2026-03-034,310.004,335.004,260.004,285.004,140.78249,423
2026-02-274,390.004,425.004,315.004,325.004,179.44476,874
2026-02-264,420.004,430.004,400.004,420.004,271.24392,987
2026-02-254,435.004,445.004,385.004,415.004,266.41372,884
2026-02-244,455.004,480.004,380.004,430.004,280.90418,797
2026-02-234,450.004,470.004,420.004,460.004,309.89393,000
2026-02-204,450.004,485.004,410.004,445.004,295.40251,970
2026-02-194,450.004,480.004,430.004,450.004,300.23347,018
2026-02-134,425.004,535.004,410.004,445.004,295.40483,341
2026-02-124,400.004,445.004,370.004,440.004,290.57241,444
2026-02-114,370.004,400.004,365.004,400.004,251.91156,785
2026-02-104,365.004,395.004,340.004,370.004,222.92213,311
2026-02-094,400.004,400.004,350.004,365.004,218.09224,590
2026-02-064,390.004,400.004,325.004,390.004,242.25247,051
2026-02-054,370.004,390.004,350.004,390.004,242.25235,182
2026-02-044,330.004,380.004,330.004,375.004,227.75331,205
2026-02-034,370.004,405.004,330.004,365.004,218.09263,811
2026-02-024,420.004,420.004,350.004,370.004,222.92355,049
2026-01-304,400.004,440.004,365.004,420.004,271.24450,358
2026-01-294,375.004,435.004,300.004,405.004,256.74428,937
2026-01-284,470.004,485.004,390.004,390.004,242.25462,650
2026-01-274,425.004,470.004,400.004,470.004,319.56549,563
2026-01-264,385.004,500.004,370.004,425.004,276.07540,761
2026-01-234,400.004,405.004,365.004,385.004,237.42313,584
2026-01-224,430.004,445.004,370.004,385.004,237.42296,654
2026-01-214,410.004,440.004,370.004,435.004,285.73368,825
← NewerPage 3 of 5 · 244 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.