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
2026-01-204,390.004,435.004,365.004,425.004,276.07257,084
2026-01-194,430.004,440.004,385.004,390.004,242.25191,983
2026-01-164,395.004,440.004,375.004,430.004,280.90329,932
2026-01-154,350.004,400.004,345.004,395.004,247.08195,187
2026-01-144,355.004,390.004,345.004,375.004,227.75275,805
2026-01-134,360.004,400.004,350.004,390.004,242.25302,567
2026-01-124,435.004,435.004,370.004,375.004,227.75269,648
2026-01-094,360.004,440.004,360.004,435.004,285.73429,099
2026-01-084,400.004,440.004,340.004,430.004,280.90504,138
2026-01-074,410.004,430.004,360.004,430.004,280.90498,154
2026-01-064,275.004,420.004,275.004,420.004,271.24650,991
2026-01-054,320.004,325.004,285.004,315.004,169.77375,517
2026-01-024,265.004,310.004,030.004,305.004,160.11433,451
2025-12-304,250.004,265.004,210.004,265.004,121.46158,047
2025-12-294,205.004,255.004,170.004,255.004,111.79304,544
2025-12-264,175.004,215.004,145.004,210.004,068.31295,152
2025-12-244,115.004,170.004,095.004,165.004,024.82298,945
2025-12-234,140.004,140.004,110.004,115.003,976.50132,288
2025-12-224,190.004,195.004,100.004,130.003,991.00364,929
2025-12-194,115.004,195.004,100.004,160.004,019.99395,511
2025-12-184,230.004,230.004,095.004,115.003,976.50697,122
2025-12-174,255.004,255.004,190.004,225.004,082.80503,451
2025-12-164,310.004,315.004,215.004,255.004,111.79546,698
2025-12-154,315.004,365.004,230.004,310.004,164.94850,067
2025-12-124,415.004,500.004,285.004,315.004,169.771,152,078
2025-12-114,285.004,560.004,265.004,485.004,334.052,952,216
2025-12-104,325.004,325.004,270.004,285.004,140.78368,135
2025-12-094,325.004,345.004,285.004,325.004,179.44284,792
2025-12-084,340.004,365.004,295.004,330.004,184.27410,174
2025-12-054,445.004,445.004,300.004,335.004,189.10678,603
2025-12-044,430.004,450.004,380.004,435.004,285.73318,300
2025-12-034,350.004,430.004,350.004,430.004,280.90442,691
2025-12-024,355.004,385.004,305.004,350.004,203.60564,523
2025-12-014,395.004,405.004,330.004,375.004,227.75215,135
2025-11-284,425.004,440.004,370.004,395.004,247.08436,452
2025-11-274,400.004,440.004,365.004,440.004,290.57423,995
2025-11-264,460.004,470.004,435.004,470.004,185.24844,452
2025-11-254,440.004,460.004,425.004,450.004,166.51483,297
2025-11-244,415.004,475.004,415.004,440.004,157.15683,477
2025-11-214,400.004,470.004,385.004,415.004,133.74343,227
2025-11-204,480.004,480.004,380.004,440.004,157.15719,665
2025-11-194,430.004,475.004,410.004,460.004,175.87258,263
2025-11-184,430.004,445.004,380.004,440.004,157.15253,948
2025-11-174,340.004,425.004,325.004,425.004,143.10328,876
2025-11-144,395.004,400.004,340.004,340.004,063.52197,276
2025-11-134,340.004,410.004,325.004,395.004,115.01344,070
2025-11-124,330.004,360.004,310.004,340.004,063.52399,978
2025-11-114,300.004,330.004,285.004,330.004,054.15275,578
2025-11-104,335.004,335.004,295.004,305.004,030.75238,068
2025-11-074,355.004,355.004,280.004,335.004,058.84332,170
2025-11-064,350.004,385.004,315.004,355.004,077.56552,768
2025-11-054,295.004,335.004,250.004,325.004,049.47301,967
2025-11-044,300.004,320.004,270.004,295.004,021.38218,945
2025-11-034,360.004,365.004,270.004,280.004,007.34415,612
2025-10-314,385.004,395.004,345.004,360.004,082.24321,981
2025-10-304,415.004,425.004,365.004,385.004,105.65372,522
2025-10-294,415.004,425.004,380.004,410.004,129.06296,029
2025-10-284,435.004,440.004,400.004,420.004,138.42306,089
2025-10-274,455.004,465.004,405.004,435.004,152.46452,217
2025-10-244,445.004,480.004,430.004,460.004,175.87523,255
← NewerPage 4 of 21 · 1,223 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.