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
2025-10-234,430.004,460.004,405.004,440.004,157.15279,014
2025-10-224,445.004,450.004,410.004,440.004,157.15263,896
2025-10-214,480.004,480.004,415.004,445.004,161.83418,704
2025-10-204,460.004,480.004,425.004,475.004,189.92367,993
2025-10-174,465.004,505.004,440.004,460.004,175.87318,823
2025-10-164,485.004,510.004,405.004,505.004,218.01632,675
2025-10-154,460.004,495.004,435.004,475.004,189.92299,184
2025-10-144,495.004,500.004,440.004,460.004,175.87315,691
2025-10-134,440.004,500.004,440.004,485.004,199.28276,268
2025-10-104,530.004,580.004,450.004,495.004,208.64339,580
2025-10-024,540.004,565.004,520.004,525.004,236.73180,556
2025-10-014,530.004,540.004,460.004,540.004,250.78199,035
2025-09-304,515.004,570.004,485.004,530.004,241.41442,808
2025-09-294,475.004,515.004,460.004,515.004,227.37244,644
2025-09-264,530.004,530.004,455.004,475.004,189.92239,788
2025-09-254,520.004,530.004,435.004,520.004,232.05302,043
2025-09-244,530.004,530.004,440.004,495.004,208.64289,321
2025-09-234,560.004,570.004,465.004,495.004,208.64364,932
2025-09-224,575.004,575.004,490.004,555.004,264.82504,064
2025-09-194,585.004,610.004,515.004,570.004,278.862,606,768
2025-09-184,600.004,620.004,565.004,585.004,292.91322,925
2025-09-174,560.004,600.004,560.004,600.004,306.95313,607
2025-09-164,640.004,670.004,555.004,555.004,264.82512,332
2025-09-154,685.004,690.004,630.004,670.004,372.49313,169
2025-09-124,625.004,690.004,605.004,685.004,386.54475,247
2025-09-114,595.004,625.004,570.004,600.004,306.95423,233
2025-09-104,610.004,630.004,590.004,600.004,306.95322,540
2025-09-094,555.004,630.004,555.004,605.004,311.63310,622
2025-09-084,550.004,615.004,515.004,600.004,306.95521,834
2025-09-054,490.004,545.004,490.004,540.004,250.78466,208
2025-09-044,495.004,495.004,460.004,490.004,203.96287,549
2025-09-034,530.004,530.004,460.004,495.004,208.64283,135
2025-09-024,415.004,530.004,415.004,520.004,232.05504,216
2025-09-014,385.004,460.004,385.004,460.004,175.87423,442
2025-08-294,450.004,480.004,375.004,385.004,105.65668,724
2025-08-284,450.004,455.004,405.004,450.004,166.51281,454
2025-08-274,435.004,465.004,395.004,450.004,166.51463,750
2025-08-264,450.004,460.004,420.004,435.004,152.46291,065
2025-08-254,360.004,450.004,360.004,440.004,157.15434,422
2025-08-224,370.004,400.004,370.004,380.004,100.97371,760
2025-08-214,380.004,400.004,360.004,370.004,091.61205,201
2025-08-204,400.004,405.004,350.004,380.004,100.97233,073
2025-08-194,410.004,445.004,385.004,405.004,124.38375,169
2025-08-184,345.004,470.004,340.004,410.004,129.061,161,689
2025-08-144,435.004,455.004,260.004,340.004,063.523,026,056
2025-08-134,460.004,470.004,415.004,430.004,147.78213,143
2025-08-124,440.004,470.004,435.004,455.004,171.19201,454
2025-08-114,420.004,460.004,375.004,440.004,157.15334,559
2025-08-084,460.004,460.004,400.004,415.004,133.74274,359
2025-08-074,435.004,475.004,425.004,465.004,180.55369,432
2025-08-064,480.004,480.004,380.004,410.004,129.06242,882
2025-08-054,355.004,485.004,345.004,480.004,194.60834,932
2025-08-044,215.004,370.004,215.004,355.004,077.56742,988
2025-08-014,275.004,280.004,215.004,215.003,946.48635,686
2025-07-314,245.004,270.004,230.004,250.003,979.25466,454
2025-07-304,210.004,255.004,205.004,250.003,979.25542,526
2025-07-294,205.004,235.004,185.004,210.003,941.80496,197
2025-07-284,220.004,220.004,185.004,190.003,923.07357,151
2025-07-254,220.004,240.004,150.004,220.003,951.16869,699
2025-07-244,230.004,245.004,190.004,220.003,951.16526,730
← NewerPage 5 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.