Skip to main content
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,335.00
-100.00 (-2.25%)
At close: Dec 5, 2025

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,445.004,445.004,300.004,335.004,335.00-2.25%678,603
Dec 4, 20254,430.004,450.004,380.004,435.004,435.000.11%318,300
Dec 3, 20254,350.004,430.004,350.004,430.004,430.001.84%442,329
Dec 2, 20254,355.004,385.004,305.004,350.004,350.00-0.57%564,523
Dec 1, 20254,395.004,405.004,330.004,375.004,375.00-0.46%215,135
Nov 28, 20254,425.004,440.004,370.004,395.004,395.00-1.01%436,452
Nov 27, 20254,400.004,440.004,365.004,440.004,440.00-0.67%423,995
Nov 26, 20254,460.004,470.004,435.004,470.004,332.850.45%844,452
Nov 25, 20254,440.004,460.004,425.004,450.004,313.460.23%483,297
Nov 24, 20254,415.004,475.004,415.004,440.004,303.770.57%683,477
Nov 21, 20254,400.004,470.004,385.004,415.004,279.53-0.56%343,227
Nov 20, 20254,480.004,480.004,380.004,440.004,303.77-0.45%719,665
Nov 19, 20254,430.004,475.004,410.004,460.004,323.150.45%258,263
Nov 18, 20254,430.004,445.004,380.004,440.004,303.770.34%253,948
Nov 17, 20254,340.004,425.004,325.004,425.004,289.231.96%328,876
Nov 14, 20254,395.004,400.004,340.004,340.004,206.84-1.25%197,276
Nov 13, 20254,340.004,410.004,325.004,395.004,260.151.27%344,070
Nov 12, 20254,330.004,360.004,310.004,340.004,206.840.23%399,978
Nov 11, 20254,300.004,330.004,285.004,330.004,197.140.58%275,578
Nov 10, 20254,335.004,335.004,295.004,305.004,172.91-0.69%238,068
Nov 7, 20254,355.004,355.004,280.004,335.004,201.99-0.46%332,170
Nov 6, 20254,350.004,385.004,315.004,355.004,221.380.69%552,768
Nov 5, 20254,295.004,335.004,250.004,325.004,192.300.70%301,967
Nov 4, 20254,300.004,320.004,270.004,295.004,163.220.35%218,945
Nov 3, 20254,360.004,365.004,270.004,280.004,148.68-1.83%415,612
Oct 31, 20254,385.004,395.004,345.004,360.004,226.22-0.57%321,981
Oct 30, 20254,415.004,425.004,365.004,385.004,250.45-0.57%372,522
Oct 29, 20254,415.004,425.004,380.004,410.004,274.69-0.23%296,029
Oct 28, 20254,435.004,440.004,400.004,420.004,284.38-0.34%306,089
Oct 27, 20254,455.004,465.004,405.004,435.004,298.92-0.56%452,217
Oct 24, 20254,445.004,480.004,430.004,460.004,323.150.45%523,255
Oct 23, 20254,430.004,460.004,405.004,440.004,303.77-279,014
Oct 22, 20254,445.004,450.004,410.004,440.004,303.77-0.11%263,896
Oct 21, 20254,480.004,480.004,415.004,445.004,308.61-0.67%418,704
Oct 20, 20254,460.004,480.004,425.004,475.004,337.690.34%367,993
Oct 17, 20254,465.004,505.004,440.004,460.004,323.15-1.00%318,823
Oct 16, 20254,485.004,510.004,405.004,505.004,366.770.67%632,675
Oct 15, 20254,460.004,495.004,435.004,475.004,337.690.34%299,184
Oct 14, 20254,495.004,500.004,440.004,460.004,323.15-0.56%315,691
Oct 13, 20254,440.004,500.004,440.004,485.004,347.39-0.22%276,268
Oct 10, 20254,530.004,580.004,450.004,495.004,357.08-0.66%339,580
Oct 2, 20254,540.004,565.004,520.004,525.004,386.16-0.33%180,556
Oct 1, 20254,530.004,540.004,460.004,540.004,400.700.22%199,035
Sep 30, 20254,515.004,570.004,485.004,530.004,391.010.33%442,808
Sep 29, 20254,475.004,515.004,460.004,515.004,376.470.89%244,644
Sep 26, 20254,530.004,530.004,455.004,475.004,337.69-1.00%239,788
Sep 25, 20254,520.004,530.004,435.004,520.004,381.310.56%302,043
Sep 24, 20254,530.004,530.004,440.004,495.004,357.08-289,321
Sep 23, 20254,560.004,570.004,465.004,495.004,357.08-1.32%364,932
Sep 22, 20254,575.004,575.004,490.004,555.004,415.24-0.33%504,064
Sep 19, 20254,585.004,610.004,515.004,570.004,429.78-0.33%2,606,768
Sep 18, 20254,600.004,620.004,565.004,585.004,444.32-0.33%322,925
Sep 17, 20254,560.004,600.004,560.004,600.004,458.860.99%313,607
Sep 16, 20254,640.004,670.004,555.004,555.004,415.24-2.46%512,332
Sep 15, 20254,685.004,690.004,630.004,670.004,526.71-0.32%313,169
Sep 12, 20254,625.004,690.004,605.004,685.004,541.251.85%475,247
Sep 11, 20254,595.004,625.004,570.004,600.004,458.86-423,233
Sep 10, 20254,610.004,630.004,590.004,600.004,458.86-0.11%322,540
Sep 9, 20254,555.004,630.004,555.004,605.004,463.700.11%310,622
Sep 8, 20254,550.004,615.004,515.004,600.004,458.861.32%521,834
Sep 5, 20254,490.004,545.004,490.004,540.004,400.701.11%466,208
Sep 4, 20254,495.004,495.004,460.004,490.004,352.23-0.11%287,549
Sep 3, 20254,530.004,530.004,460.004,495.004,357.08-0.55%283,135
Sep 2, 20254,415.004,530.004,415.004,520.004,381.311.35%504,216
Sep 1, 20254,385.004,460.004,385.004,460.004,323.151.71%423,442
Aug 29, 20254,450.004,480.004,375.004,385.004,250.45-1.46%668,724
Aug 28, 20254,450.004,455.004,405.004,450.004,313.46-281,454
Aug 27, 20254,435.004,465.004,395.004,450.004,313.460.34%463,750
Aug 26, 20254,450.004,460.004,420.004,435.004,298.92-0.11%291,065
Aug 25, 20254,360.004,450.004,360.004,440.004,303.771.37%434,422
Aug 22, 20254,370.004,400.004,370.004,380.004,245.610.23%371,760
Aug 21, 20254,380.004,400.004,360.004,370.004,235.91-0.23%205,201
Aug 20, 20254,400.004,405.004,350.004,380.004,245.61-0.57%233,073
Aug 19, 20254,410.004,445.004,385.004,405.004,269.84-0.11%375,169
Aug 18, 20254,345.004,470.004,340.004,410.004,274.691.61%1,161,689
Aug 14, 20254,435.004,455.004,260.004,340.004,206.84-2.03%3,026,056
Aug 13, 20254,460.004,470.004,415.004,430.004,294.07-0.56%213,143
Aug 12, 20254,440.004,470.004,435.004,455.004,318.310.34%201,454
Aug 11, 20254,420.004,460.004,375.004,440.004,303.770.57%334,559
Aug 8, 20254,460.004,460.004,400.004,415.004,279.53-1.12%274,359
Aug 7, 20254,435.004,475.004,425.004,465.004,328.001.25%369,432
Aug 6, 20254,480.004,480.004,380.004,410.004,274.69-1.56%242,882
Aug 5, 20254,355.004,485.004,345.004,480.004,342.542.87%834,932
Aug 4, 20254,215.004,370.004,215.004,355.004,221.383.32%742,988
Aug 1, 20254,275.004,280.004,215.004,215.004,085.67-0.82%635,686
Jul 31, 20254,245.004,270.004,230.004,250.004,119.60-466,454
Jul 30, 20254,210.004,255.004,205.004,250.004,119.600.95%542,526
Jul 29, 20254,205.004,235.004,185.004,210.004,080.820.48%496,197
Jul 28, 20254,220.004,220.004,185.004,190.004,061.44-0.71%357,151
Jul 25, 20254,220.004,240.004,150.004,220.004,090.52-869,699
Jul 24, 20254,230.004,245.004,190.004,220.004,090.52-0.82%526,730
Jul 23, 20254,235.004,270.004,215.004,255.004,124.440.47%441,738
Jul 22, 20254,180.004,250.004,170.004,235.004,105.06-2.87%1,600,652
Jul 21, 20254,350.004,365.004,290.004,360.004,226.220.23%340,799
Jul 18, 20254,360.004,375.004,315.004,350.004,216.53-0.23%327,816
Jul 17, 20254,335.004,375.004,315.004,360.004,226.220.58%296,132
Jul 16, 20254,380.004,385.004,310.004,335.004,201.99-1.03%444,148
Jul 15, 20254,380.004,380.004,315.004,380.004,245.61-255,960
Jul 14, 20254,385.004,385.004,295.004,380.004,245.61-0.11%235,515
Jul 11, 20254,370.004,400.004,330.004,385.004,250.450.34%227,737