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
2025-07-234,235.004,270.004,215.004,255.003,983.93441,738
2025-07-224,180.004,250.004,170.004,235.003,965.211,600,652
2025-07-214,350.004,365.004,290.004,360.004,082.24340,799
2025-07-184,360.004,375.004,315.004,350.004,072.88327,816
2025-07-174,335.004,375.004,315.004,360.004,082.24296,132
2025-07-164,380.004,385.004,310.004,335.004,058.84444,148
2025-07-154,380.004,380.004,315.004,380.004,100.97255,960
2025-07-144,385.004,385.004,295.004,380.004,100.97235,515
2025-07-114,370.004,400.004,330.004,385.004,105.65227,737
2025-07-104,330.004,385.004,300.004,370.004,091.61305,725
2025-07-094,270.004,330.004,190.004,330.004,054.15606,797
2025-07-084,200.004,280.004,200.004,270.003,997.98556,674
2025-07-074,210.004,225.004,150.004,220.003,951.16545,862
2025-07-044,240.004,240.004,195.004,200.003,932.44635,103
2025-07-034,235.004,270.004,180.004,240.003,969.89765,024
2025-07-024,205.004,240.004,190.004,235.003,965.21488,082
2025-07-014,200.004,255.004,195.004,205.003,937.12327,016
2025-06-304,300.004,315.004,195.004,200.003,932.44411,493
2025-06-274,260.004,375.004,260.004,270.003,997.98472,907
2025-06-264,185.004,305.004,185.004,305.004,030.75389,831
2025-06-254,105.004,245.004,090.004,185.003,918.39475,375
2025-06-244,095.004,145.004,050.004,105.003,843.49394,155
2025-06-234,195.004,195.004,070.004,075.003,815.40585,151
2025-06-204,200.004,225.004,135.004,205.003,937.12845,072
2025-06-194,230.004,230.004,130.004,200.003,932.44597,576
2025-06-184,195.004,265.004,180.004,200.003,932.44583,399
2025-06-174,315.004,315.004,190.004,190.003,923.07648,219
2025-06-164,310.004,315.004,220.004,315.004,040.11559,748
2025-06-134,470.004,475.004,255.004,320.004,044.79821,897
2025-06-124,340.004,480.004,310.004,415.004,133.74888,317
2025-06-114,375.004,380.004,315.004,330.004,054.15269,324
2025-06-104,350.004,405.004,305.004,375.004,096.29395,966
2025-06-094,365.004,440.004,310.004,370.004,091.61354,030
2025-06-054,475.004,490.004,340.004,355.004,077.56518,068
2025-06-044,375.004,580.004,370.004,450.004,166.51434,942
2025-06-024,380.004,385.004,320.004,330.004,054.15239,217
2025-05-304,320.004,385.004,270.004,385.004,105.65438,513
2025-05-294,275.004,370.004,260.004,350.004,072.88291,189
2025-05-284,350.004,380.004,310.004,345.003,939.93440,428
2025-05-274,515.004,520.004,265.004,345.003,939.931,039,082
2025-05-264,560.004,560.004,475.004,500.004,080.48254,874
2025-05-234,491.634,491.634,437.344,437.344,023.66305,895
2025-05-224,476.834,501.504,437.344,447.214,032.61249,420
2025-05-214,540.994,540.994,462.024,471.894,054.99170,374
2025-05-204,466.954,516.314,452.154,481.764,063.94166,104
2025-05-194,540.994,540.994,457.084,462.024,046.03170,912
2025-05-164,506.444,540.994,476.834,540.994,117.65144,835
2025-05-154,570.614,570.614,476.834,501.504,081.84175,408
2025-05-144,501.504,570.614,476.834,570.614,144.50362,260
2025-05-134,639.714,669.324,501.504,555.804,131.07385,347
2025-05-124,595.294,639.714,442.274,619.964,189.26401,366
2025-05-094,787.784,817.404,738.434,782.854,336.95108,784
2025-05-084,763.104,787.784,728.554,787.784,341.4389,376
2025-05-074,827.274,827.274,708.814,728.554,287.72148,559
2025-05-024,787.784,827.274,768.044,807.534,359.33145,425
2025-04-304,827.274,847.014,753.234,812.464,363.81117,423
2025-04-294,812.464,827.274,768.044,817.404,368.28108,123
2025-04-284,698.944,866.764,698.944,812.464,363.81150,477
2025-04-254,728.554,822.344,664.394,792.724,345.91204,939
2025-04-244,703.874,748.304,664.394,743.364,301.1593,316
← NewerPage 6 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.