Esr Kendall Square Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,925.99 | 4,930.92 | 4,807.53 | 4,876.63 | 4,299.48 | 215,604 |
| 2024-10-24 | 4,921.05 | 4,930.92 | 4,876.63 | 4,906.24 | 4,325.59 | 137,942 |
| 2024-10-23 | 4,935.86 | 5,054.32 | 4,891.44 | 4,906.24 | 4,325.59 | 295,352 |
| 2024-10-22 | 5,024.71 | 5,024.71 | 4,921.05 | 4,935.86 | 4,351.70 | 98,855 |
| 2024-10-21 | 5,004.96 | 5,034.58 | 4,945.73 | 5,014.83 | 4,421.33 | 133,963 |
| 2024-10-18 | 4,975.35 | 5,024.71 | 4,921.05 | 4,965.48 | 4,377.81 | 107,408 |
| 2024-10-17 | 4,886.50 | 5,024.71 | 4,886.50 | 4,965.48 | 4,377.81 | 228,310 |
| 2024-10-16 | 5,024.71 | 5,034.58 | 4,871.69 | 4,871.69 | 4,295.13 | 210,019 |
| 2024-10-15 | 5,014.83 | 5,074.06 | 4,886.50 | 5,024.71 | 4,430.03 | 160,149 |
| 2024-10-14 | 4,861.82 | 5,014.83 | 4,856.89 | 5,014.83 | 4,421.33 | 121,754 |
| 2024-10-11 | 4,817.40 | 4,930.92 | 4,817.40 | 4,856.89 | 4,282.08 | 240,790 |
| 2024-10-10 | 4,684.13 | 4,935.86 | 4,684.13 | 4,817.40 | 4,247.26 | 273,896 |
| 2024-10-08 | 4,935.86 | 4,955.60 | 4,679.20 | 4,679.20 | 4,125.41 | 456,754 |
| 2024-10-07 | 4,886.50 | 5,004.96 | 4,748.30 | 4,881.57 | 4,303.83 | 518,570 |
| 2024-10-04 | 4,753.23 | 4,886.50 | 4,684.13 | 4,847.01 | 4,273.37 | 462,979 |
| 2024-10-02 | 4,782.85 | 4,985.22 | 4,777.91 | 4,792.72 | 4,225.50 | 396,301 |
| 2024-09-30 | 4,975.35 | 5,064.19 | 4,925.99 | 4,925.99 | 4,343.00 | 379,761 |
| 2024-09-27 | 4,945.73 | 5,083.94 | 4,921.05 | 5,024.71 | 4,430.03 | 452,271 |
| 2024-09-26 | 5,103.68 | 5,113.55 | 5,004.96 | 5,044.45 | 4,447.44 | 191,969 |
| 2024-09-25 | 5,153.04 | 5,192.52 | 5,074.06 | 5,093.81 | 4,490.96 | 324,192 |
| 2024-09-24 | 5,212.27 | 5,261.63 | 5,182.65 | 5,212.27 | 4,595.40 | 253,794 |
| 2024-09-23 | 5,182.65 | 5,251.76 | 5,172.78 | 5,232.01 | 4,612.81 | 592,351 |
| 2024-09-20 | 5,271.50 | 5,271.50 | 5,182.65 | 5,182.65 | 4,569.29 | 564,798 |
| 2024-09-19 | 5,143.17 | 5,261.63 | 5,133.29 | 5,241.88 | 4,621.51 | 434,361 |
| 2024-09-13 | 5,251.76 | 5,251.76 | 5,044.45 | 5,074.06 | 4,473.55 | 229,103 |
| 2024-09-12 | 5,133.29 | 5,212.27 | 5,133.29 | 5,172.78 | 4,560.59 | 205,815 |
| 2024-09-11 | 5,162.91 | 5,172.78 | 5,074.06 | 5,133.29 | 4,525.77 | 316,463 |
| 2024-09-10 | 4,945.73 | 5,133.29 | 4,945.73 | 5,123.42 | 4,517.07 | 342,074 |
| 2024-09-09 | 4,955.60 | 4,985.22 | 4,901.31 | 4,935.86 | 4,351.70 | 257,187 |
| 2024-09-06 | 5,024.71 | 5,143.17 | 5,024.71 | 5,024.71 | 4,430.03 | 437,365 |
| 2024-09-05 | 4,955.60 | 5,044.45 | 4,955.60 | 5,024.71 | 4,430.03 | 222,935 |
| 2024-09-04 | 4,965.48 | 5,024.71 | 4,921.05 | 5,024.71 | 4,430.03 | 231,860 |
| 2024-09-03 | 4,965.48 | 5,004.96 | 4,925.99 | 5,004.96 | 4,412.63 | 186,776 |
| 2024-09-02 | 5,074.06 | 5,074.06 | 4,925.99 | 4,965.48 | 4,377.81 | 155,655 |
| 2024-08-30 | 4,985.22 | 5,074.06 | 4,935.86 | 5,074.06 | 4,473.55 | 274,143 |
| 2024-08-29 | 4,985.22 | 4,985.22 | 4,916.12 | 4,945.73 | 4,360.41 | 137,401 |
| 2024-08-28 | 4,965.48 | 4,985.22 | 4,891.44 | 4,985.22 | 4,395.22 | 153,355 |
| 2024-08-27 | 5,014.83 | 5,014.83 | 4,925.99 | 4,965.48 | 4,377.81 | 135,769 |
| 2024-08-26 | 4,842.08 | 4,995.09 | 4,842.08 | 4,955.60 | 4,369.11 | 184,324 |
| 2024-08-23 | 4,802.59 | 4,955.60 | 4,802.59 | 4,906.24 | 4,325.59 | 166,750 |
| 2024-08-22 | 4,832.21 | 4,886.50 | 4,817.40 | 4,842.08 | 4,269.02 | 125,274 |
| 2024-08-21 | 4,842.08 | 4,861.82 | 4,787.78 | 4,837.14 | 4,264.67 | 117,027 |
| 2024-08-20 | 4,847.01 | 4,901.31 | 4,822.34 | 4,842.08 | 4,269.02 | 147,150 |
| 2024-08-19 | 4,886.50 | 4,901.31 | 4,802.59 | 4,847.01 | 4,273.37 | 188,170 |
| 2024-08-16 | 5,044.45 | 5,083.94 | 4,866.76 | 4,906.24 | 4,325.59 | 344,662 |
| 2024-08-14 | 4,930.92 | 5,083.94 | 4,921.05 | 5,044.45 | 4,447.44 | 612,494 |
| 2024-08-13 | 4,856.89 | 4,935.86 | 4,842.08 | 4,925.99 | 4,343.00 | 234,946 |
| 2024-08-12 | 4,768.04 | 4,896.37 | 4,768.04 | 4,856.89 | 4,282.08 | 186,145 |
| 2024-08-09 | 4,827.27 | 4,876.63 | 4,733.49 | 4,802.59 | 4,234.21 | 262,493 |
| 2024-08-08 | 4,906.24 | 4,955.60 | 4,624.90 | 4,832.21 | 4,260.32 | 362,823 |
| 2024-08-07 | 4,837.14 | 4,930.92 | 4,812.46 | 4,906.24 | 4,325.59 | 210,513 |
| 2024-08-06 | 4,694.00 | 4,827.27 | 4,694.00 | 4,812.46 | 4,242.91 | 241,991 |
| 2024-08-05 | 4,886.50 | 4,886.50 | 4,580.48 | 4,659.45 | 4,108.01 | 599,938 |
| 2024-08-02 | 4,930.92 | 4,975.35 | 4,827.27 | 4,886.50 | 4,308.19 | 279,535 |
| 2024-08-01 | 4,916.12 | 4,985.22 | 4,881.57 | 4,930.92 | 4,347.35 | 331,902 |
| 2024-07-31 | 4,851.95 | 4,925.99 | 4,802.59 | 4,871.69 | 4,295.13 | 358,089 |
| 2024-07-30 | 4,851.95 | 4,921.05 | 4,847.01 | 4,851.95 | 4,277.72 | 168,773 |
| 2024-07-29 | 4,807.53 | 4,871.69 | 4,777.91 | 4,851.95 | 4,277.72 | 146,485 |
| 2024-07-26 | 4,797.66 | 4,837.14 | 4,777.91 | 4,807.53 | 4,238.56 | 151,967 |
| 2024-07-25 | 4,817.40 | 4,817.40 | 4,718.68 | 4,797.66 | 4,229.86 | 176,433 |
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.