Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,698.94 | 4,708.81 | 4,639.71 | 4,703.87 | 4,265.34 | 96,080 |
| 2025-04-22 | 4,689.07 | 4,694.00 | 4,619.96 | 4,694.00 | 4,256.39 | 95,382 |
| 2025-04-21 | 4,669.32 | 4,713.75 | 4,624.90 | 4,713.75 | 4,274.30 | 151,176 |
| 2025-04-18 | 4,649.58 | 4,669.32 | 4,595.29 | 4,669.32 | 4,234.01 | 109,712 |
| 2025-04-17 | 4,590.35 | 4,679.20 | 4,590.35 | 4,659.45 | 4,225.06 | 120,815 |
| 2025-04-16 | 4,629.84 | 4,634.77 | 4,550.86 | 4,619.96 | 4,189.26 | 176,356 |
| 2025-04-15 | 4,555.80 | 4,634.77 | 4,516.31 | 4,629.84 | 4,198.21 | 134,314 |
| 2025-04-14 | 4,526.18 | 4,575.54 | 4,447.21 | 4,555.80 | 4,131.07 | 158,690 |
| 2025-04-11 | 4,442.27 | 4,550.86 | 4,437.34 | 4,526.18 | 4,104.22 | 136,869 |
| 2025-04-10 | 4,447.21 | 4,590.35 | 4,447.21 | 4,555.80 | 4,131.07 | 192,067 |
| 2025-04-09 | 4,383.04 | 4,427.47 | 4,279.39 | 4,373.17 | 3,965.47 | 229,599 |
| 2025-04-08 | 4,471.89 | 4,471.89 | 4,412.66 | 4,437.34 | 4,023.66 | 124,774 |
| 2025-04-07 | 4,540.99 | 4,560.73 | 4,299.13 | 4,476.83 | 4,059.46 | 219,453 |
| 2025-04-04 | 4,580.48 | 4,580.48 | 4,481.76 | 4,531.12 | 4,108.69 | 155,210 |
| 2025-04-03 | 4,540.99 | 4,610.09 | 4,526.18 | 4,526.18 | 4,104.22 | 145,179 |
| 2025-04-02 | 4,629.84 | 4,649.58 | 4,560.73 | 4,610.09 | 4,180.31 | 144,171 |
| 2025-04-01 | 4,777.91 | 4,777.91 | 4,615.03 | 4,615.03 | 4,184.78 | 145,067 |
| 2025-03-31 | 4,743.36 | 4,753.23 | 4,644.64 | 4,644.64 | 4,211.64 | 125,489 |
| 2025-03-28 | 4,713.75 | 4,758.17 | 4,659.45 | 4,743.36 | 4,301.15 | 187,163 |
| 2025-03-27 | 4,832.21 | 4,832.21 | 4,639.71 | 4,669.32 | 4,234.01 | 188,230 |
| 2025-03-26 | 4,965.48 | 4,975.35 | 4,787.78 | 4,837.14 | 4,386.19 | 225,294 |
| 2025-03-25 | 4,935.86 | 4,985.22 | 4,911.18 | 4,965.48 | 4,502.56 | 132,078 |
| 2025-03-24 | 4,935.86 | 4,975.35 | 4,896.37 | 4,965.48 | 4,502.56 | 164,881 |
| 2025-03-21 | 4,916.12 | 4,975.35 | 4,891.44 | 4,975.35 | 4,511.51 | 259,512 |
| 2025-03-20 | 4,906.24 | 4,930.92 | 4,891.44 | 4,916.12 | 4,457.80 | 111,145 |
| 2025-03-19 | 4,886.50 | 4,925.99 | 4,881.57 | 4,906.24 | 4,448.85 | 201,258 |
| 2025-03-18 | 4,807.53 | 4,886.50 | 4,753.23 | 4,886.50 | 4,430.94 | 163,123 |
| 2025-03-17 | 4,738.43 | 4,851.95 | 4,718.68 | 4,807.53 | 4,359.33 | 230,221 |
| 2025-03-14 | 4,728.55 | 4,777.91 | 4,639.71 | 4,723.62 | 4,283.25 | 100,310 |
| 2025-03-13 | 4,827.27 | 4,827.27 | 4,674.26 | 4,728.55 | 4,287.72 | 118,290 |
| 2025-03-12 | 4,772.98 | 4,817.40 | 4,713.75 | 4,748.30 | 4,305.62 | 90,812 |
| 2025-03-11 | 4,817.40 | 4,837.14 | 4,644.64 | 4,772.98 | 4,328.00 | 116,129 |
| 2025-03-10 | 4,901.31 | 4,906.24 | 4,738.43 | 4,861.82 | 4,408.57 | 120,214 |
| 2025-03-07 | 4,985.22 | 4,985.22 | 4,827.27 | 4,827.27 | 4,377.24 | 196,144 |
| 2025-03-06 | 4,807.53 | 4,975.35 | 4,802.59 | 4,916.12 | 4,457.80 | 332,043 |
| 2025-03-05 | 4,822.34 | 4,896.37 | 4,817.40 | 4,871.69 | 4,417.52 | 241,262 |
| 2025-03-04 | 4,832.21 | 4,871.69 | 4,777.91 | 4,812.46 | 4,363.81 | 309,824 |
| 2025-02-28 | 4,827.27 | 4,856.89 | 4,763.10 | 4,782.85 | 4,336.95 | 225,134 |
| 2025-02-27 | 4,832.21 | 4,881.57 | 4,802.59 | 4,856.89 | 4,404.09 | 142,160 |
| 2025-02-26 | 4,886.50 | 4,901.31 | 4,802.59 | 4,832.21 | 4,381.71 | 251,671 |
| 2025-02-25 | 4,876.63 | 4,896.37 | 4,847.01 | 4,886.50 | 4,430.94 | 142,371 |
| 2025-02-24 | 4,896.37 | 4,935.86 | 4,847.01 | 4,876.63 | 4,421.99 | 217,398 |
| 2025-02-21 | 4,886.50 | 4,921.05 | 4,856.89 | 4,881.57 | 4,426.47 | 176,769 |
| 2025-02-20 | 4,777.91 | 4,896.37 | 4,743.36 | 4,881.57 | 4,426.47 | 267,481 |
| 2025-02-19 | 4,807.53 | 4,807.53 | 4,758.17 | 4,777.91 | 4,332.48 | 156,118 |
| 2025-02-18 | 4,797.66 | 4,812.46 | 4,738.43 | 4,748.30 | 4,305.62 | 133,463 |
| 2025-02-17 | 4,689.07 | 4,792.72 | 4,605.16 | 4,782.85 | 4,336.95 | 190,144 |
| 2025-02-14 | 4,674.26 | 4,708.81 | 4,639.71 | 4,698.94 | 4,260.87 | 169,205 |
| 2025-02-13 | 4,659.45 | 4,664.39 | 4,540.99 | 4,610.09 | 4,180.31 | 213,204 |
| 2025-02-12 | 4,679.20 | 4,684.13 | 4,619.96 | 4,629.84 | 4,198.21 | 116,303 |
| 2025-02-11 | 4,659.45 | 4,659.45 | 4,595.29 | 4,654.52 | 4,220.59 | 96,649 |
| 2025-02-10 | 4,595.29 | 4,684.13 | 4,526.18 | 4,639.71 | 4,207.16 | 142,354 |
| 2025-02-07 | 4,615.03 | 4,703.87 | 4,580.48 | 4,580.48 | 4,153.45 | 118,890 |
| 2025-02-06 | 4,526.18 | 4,674.26 | 4,526.18 | 4,664.39 | 4,229.54 | 203,167 |
| 2025-02-05 | 4,580.48 | 4,595.29 | 4,526.18 | 4,526.18 | 4,104.22 | 100,932 |
| 2025-02-04 | 4,550.86 | 4,590.35 | 4,526.18 | 4,550.86 | 4,126.60 | 99,007 |
| 2025-02-03 | 4,570.61 | 4,615.03 | 4,521.25 | 4,545.93 | 4,122.12 | 159,822 |
| 2025-01-31 | 4,565.67 | 4,585.41 | 4,511.38 | 4,570.61 | 4,144.50 | 125,813 |
| 2025-01-24 | 4,545.93 | 4,605.16 | 4,521.25 | 4,540.99 | 4,117.65 | 101,251 |
| 2025-01-23 | 4,471.89 | 4,550.86 | 4,457.08 | 4,536.06 | 4,113.17 | 114,148 |
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.