Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,466.95 | 4,521.25 | 4,442.27 | 4,471.89 | 4,054.99 | 142,105 |
| 2025-01-21 | 4,383.04 | 4,462.02 | 4,353.43 | 4,462.02 | 4,046.03 | 113,939 |
| 2025-01-20 | 4,417.59 | 4,462.02 | 4,353.43 | 4,353.43 | 3,947.57 | 147,050 |
| 2025-01-17 | 4,378.11 | 4,427.47 | 4,373.17 | 4,412.66 | 4,001.28 | 111,576 |
| 2025-01-16 | 4,378.11 | 4,437.34 | 4,249.78 | 4,392.92 | 3,983.37 | 131,809 |
| 2025-01-15 | 4,471.89 | 4,471.89 | 4,348.49 | 4,378.11 | 3,969.95 | 59,095 |
| 2025-01-14 | 4,442.27 | 4,471.89 | 4,373.17 | 4,373.17 | 3,965.47 | 112,543 |
| 2025-01-13 | 4,447.21 | 4,471.89 | 4,353.43 | 4,432.40 | 4,019.18 | 127,101 |
| 2025-01-10 | 4,481.76 | 4,486.70 | 4,397.85 | 4,447.21 | 4,032.61 | 187,048 |
| 2025-01-09 | 4,452.15 | 4,452.15 | 4,299.13 | 4,447.21 | 4,032.61 | 439,838 |
| 2025-01-08 | 4,402.79 | 4,471.89 | 4,363.30 | 4,452.15 | 4,037.08 | 152,265 |
| 2025-01-07 | 4,363.30 | 4,427.47 | 4,363.30 | 4,402.79 | 3,992.33 | 136,591 |
| 2025-01-06 | 4,407.72 | 4,412.66 | 4,323.81 | 4,323.81 | 3,920.71 | 178,725 |
| 2025-01-03 | 4,279.39 | 4,402.79 | 4,274.45 | 4,402.79 | 3,992.33 | 228,641 |
| 2025-01-02 | 4,239.90 | 4,313.94 | 4,215.22 | 4,279.39 | 3,880.43 | 162,709 |
| 2024-12-30 | 4,318.88 | 4,392.92 | 4,185.61 | 4,200.42 | 3,808.82 | 357,034 |
| 2024-12-27 | 4,442.27 | 4,442.27 | 4,363.30 | 4,387.98 | 3,978.90 | 101,780 |
| 2024-12-26 | 4,442.27 | 4,442.27 | 4,373.17 | 4,427.47 | 4,014.70 | 159,580 |
| 2024-12-24 | 4,343.56 | 4,447.21 | 4,343.56 | 4,442.27 | 4,028.13 | 278,022 |
| 2024-12-23 | 4,333.69 | 4,338.62 | 4,175.74 | 4,323.81 | 3,920.71 | 270,755 |
| 2024-12-20 | 4,254.71 | 4,304.07 | 4,205.35 | 4,205.35 | 3,813.30 | 398,929 |
| 2024-12-19 | 4,136.25 | 4,264.58 | 4,136.25 | 4,254.71 | 3,858.05 | 658,607 |
| 2024-12-18 | 4,338.62 | 4,338.62 | 4,126.38 | 4,200.42 | 3,808.82 | 717,280 |
| 2024-12-17 | 4,309.01 | 4,323.81 | 4,116.51 | 4,254.71 | 3,858.05 | 887,653 |
| 2024-12-16 | 4,526.18 | 4,536.06 | 4,259.65 | 4,309.01 | 3,907.29 | 650,961 |
| 2024-12-13 | 4,639.71 | 4,639.71 | 4,407.72 | 4,496.57 | 4,077.36 | 473,140 |
| 2024-12-12 | 4,496.57 | 4,639.71 | 4,476.83 | 4,639.71 | 4,207.16 | 254,116 |
| 2024-12-11 | 4,536.06 | 4,550.86 | 4,471.89 | 4,491.63 | 4,072.89 | 96,272 |
| 2024-12-10 | 4,363.30 | 4,536.06 | 4,363.30 | 4,526.18 | 4,104.22 | 94,759 |
| 2024-12-09 | 4,462.02 | 4,462.02 | 4,318.88 | 4,363.30 | 3,956.52 | 221,423 |
| 2024-12-06 | 4,457.08 | 4,605.16 | 4,353.43 | 4,462.02 | 4,046.03 | 322,165 |
| 2024-12-05 | 4,560.73 | 4,615.03 | 4,442.27 | 4,457.08 | 4,041.56 | 159,992 |
| 2024-12-04 | 4,575.54 | 4,600.22 | 4,496.57 | 4,575.54 | 4,148.98 | 161,681 |
| 2024-12-03 | 4,748.30 | 4,748.30 | 4,590.35 | 4,619.96 | 4,189.26 | 146,487 |
| 2024-12-02 | 4,827.27 | 4,842.08 | 4,713.75 | 4,738.43 | 4,296.67 | 97,812 |
| 2024-11-29 | 4,812.46 | 4,837.14 | 4,738.43 | 4,738.43 | 4,296.67 | 228,504 |
| 2024-11-28 | 4,842.08 | 4,911.18 | 4,743.36 | 4,768.04 | 4,323.53 | 198,027 |
| 2024-11-27 | 4,891.44 | 4,906.24 | 4,738.43 | 4,881.57 | 4,303.83 | 137,684 |
| 2024-11-26 | 4,802.59 | 4,891.44 | 4,802.59 | 4,891.44 | 4,312.54 | 97,307 |
| 2024-11-25 | 4,832.21 | 4,837.14 | 4,758.17 | 4,802.59 | 4,234.21 | 112,101 |
| 2024-11-22 | 4,713.75 | 4,827.27 | 4,713.75 | 4,777.91 | 4,212.45 | 115,409 |
| 2024-11-21 | 4,733.49 | 4,763.10 | 4,674.26 | 4,743.36 | 4,181.99 | 135,402 |
| 2024-11-20 | 4,585.41 | 4,738.43 | 4,585.41 | 4,738.43 | 4,177.64 | 183,707 |
| 2024-11-19 | 4,545.93 | 4,654.52 | 4,545.93 | 4,605.16 | 4,060.14 | 168,574 |
| 2024-11-18 | 4,634.77 | 4,748.30 | 4,590.35 | 4,590.35 | 4,047.08 | 181,475 |
| 2024-11-15 | 4,689.07 | 4,689.07 | 4,575.54 | 4,600.22 | 4,055.79 | 114,419 |
| 2024-11-14 | 4,570.61 | 4,619.96 | 4,540.99 | 4,595.29 | 4,051.44 | 190,508 |
| 2024-11-13 | 4,462.02 | 4,634.77 | 4,442.27 | 4,526.18 | 3,990.51 | 232,995 |
| 2024-11-12 | 4,496.57 | 4,575.54 | 4,462.02 | 4,521.25 | 3,986.16 | 243,530 |
| 2024-11-11 | 4,644.64 | 4,689.07 | 4,476.83 | 4,580.48 | 4,038.38 | 273,547 |
| 2024-11-08 | 4,689.07 | 4,718.68 | 4,600.22 | 4,644.64 | 4,094.95 | 252,331 |
| 2024-11-07 | 4,689.07 | 4,698.94 | 4,565.67 | 4,689.07 | 4,134.12 | 223,263 |
| 2024-11-06 | 4,753.23 | 4,753.23 | 4,540.99 | 4,713.75 | 4,155.88 | 302,306 |
| 2024-11-05 | 4,797.66 | 4,812.46 | 4,728.55 | 4,753.23 | 4,190.69 | 118,264 |
| 2024-11-04 | 4,916.12 | 4,916.12 | 4,777.91 | 4,797.66 | 4,229.86 | 117,938 |
| 2024-11-01 | 4,886.50 | 4,930.92 | 4,866.76 | 4,906.24 | 4,325.59 | 115,154 |
| 2024-10-31 | 4,837.14 | 4,965.48 | 4,817.40 | 4,925.99 | 4,343.00 | 225,609 |
| 2024-10-30 | 4,792.72 | 4,906.24 | 4,768.04 | 4,886.50 | 4,308.19 | 221,383 |
| 2024-10-29 | 4,827.27 | 4,837.14 | 4,768.04 | 4,837.14 | 4,264.67 | 202,700 |
| 2024-10-28 | 4,876.63 | 4,930.92 | 4,802.59 | 4,807.53 | 4,238.56 | 193,866 |
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.