Skip to main content
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
-30.00 (-0.71%)
At close: Mar 9, 2026

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,110.004,150.004,055.004,140.00--1.43%197,169
Mar 6, 20264,225.004,225.004,140.004,200.004,200.00-0.59%200,295
Mar 5, 20264,220.004,285.004,170.004,225.004,225.002.92%590,900
Mar 4, 20264,205.004,280.004,085.004,105.004,105.00-4.20%503,636
Mar 3, 20264,310.004,335.004,260.004,285.004,285.00-0.92%248,977
Feb 27, 20264,390.004,425.004,315.004,325.004,325.00-2.15%476,864
Feb 26, 20264,420.004,430.004,400.004,420.004,420.000.11%392,987
Feb 25, 20264,435.004,445.004,385.004,415.004,415.00-0.34%372,883
Feb 24, 20264,455.004,480.004,380.004,430.004,430.00-0.67%418,736
Feb 23, 20264,450.004,470.004,420.004,460.004,460.000.34%392,995
Feb 20, 20264,450.004,485.004,410.004,445.004,445.00-0.11%251,970
Feb 19, 20264,450.004,480.004,430.004,450.004,450.000.11%340,492
Feb 13, 20264,425.004,535.004,410.004,445.004,445.000.11%483,281
Feb 12, 20264,400.004,445.004,370.004,440.004,440.000.91%241,432
Feb 11, 20264,370.004,400.004,365.004,400.004,400.000.69%156,775
Feb 10, 20264,365.004,395.004,340.004,370.004,370.000.11%213,307
Feb 9, 20264,400.004,400.004,350.004,365.004,365.00-0.57%224,579
Feb 6, 20264,390.004,400.004,325.004,390.004,390.00-247,045
Feb 5, 20264,370.004,390.004,350.004,390.004,390.000.34%235,147
Feb 4, 20264,330.004,380.004,330.004,375.004,375.000.23%331,205
Feb 3, 20264,370.004,405.004,330.004,365.004,365.00-0.11%263,769
Feb 2, 20264,420.004,420.004,350.004,370.004,370.00-1.13%355,049
Jan 30, 20264,400.004,440.004,365.004,420.004,420.000.34%450,357
Jan 29, 20264,375.004,435.004,300.004,405.004,405.000.34%428,937
Jan 28, 20264,470.004,485.004,390.004,390.004,390.00-1.79%462,650
Jan 27, 20264,425.004,470.004,400.004,470.004,470.001.02%549,563
Jan 26, 20264,385.004,500.004,370.004,425.004,425.000.91%540,736
Jan 23, 20264,400.004,405.004,365.004,385.004,385.00-313,584
Jan 22, 20264,430.004,445.004,370.004,385.004,385.00-1.13%296,649
Jan 21, 20264,410.004,440.004,370.004,435.004,435.000.23%368,820
Jan 20, 20264,390.004,435.004,365.004,425.004,425.000.80%257,072
Jan 19, 20264,430.004,440.004,385.004,390.004,390.00-0.90%191,983
Jan 16, 20264,395.004,440.004,375.004,430.004,430.000.80%329,932
Jan 15, 20264,350.004,400.004,345.004,395.004,395.000.46%195,127
Jan 14, 20264,355.004,390.004,345.004,375.004,375.00-0.34%275,798
Jan 13, 20264,360.004,400.004,350.004,390.004,390.000.34%302,567
Jan 12, 20264,435.004,435.004,370.004,375.004,375.00-1.35%269,308
Jan 9, 20264,360.004,440.004,360.004,435.004,435.000.11%429,099
Jan 8, 20264,400.004,440.004,340.004,430.004,430.00-504,132
Jan 7, 20264,410.004,430.004,360.004,430.004,430.000.23%498,147
Jan 6, 20264,275.004,420.004,275.004,420.004,420.002.43%650,988
Jan 5, 20264,320.004,325.004,285.004,315.004,315.000.23%375,463
Jan 2, 20264,265.004,310.004,030.004,305.004,305.000.94%433,420
Dec 30, 20254,250.004,265.004,210.004,265.004,265.000.24%158,047
Dec 29, 20254,205.004,255.004,170.004,255.004,255.001.07%304,544
Dec 26, 20254,175.004,215.004,145.004,210.004,210.001.08%294,793
Dec 24, 20254,115.004,170.004,095.004,165.004,165.001.22%298,810
Dec 23, 20254,140.004,140.004,110.004,115.004,115.00-0.36%132,288
Dec 22, 20254,190.004,195.004,100.004,130.004,130.00-0.72%364,929
Dec 19, 20254,115.004,195.004,100.004,160.004,160.001.09%395,511
Dec 18, 20254,230.004,230.004,095.004,115.004,115.00-2.60%697,101
Dec 17, 20254,255.004,255.004,190.004,225.004,225.00-0.71%503,443
Dec 16, 20254,310.004,315.004,215.004,255.004,255.00-1.28%546,698
Dec 15, 20254,315.004,365.004,230.004,310.004,310.00-0.12%850,067
Dec 12, 20254,415.004,500.004,285.004,315.004,315.00-3.79%1,151,439
Dec 11, 20254,285.004,560.004,265.004,485.004,485.004.67%2,951,413
Dec 10, 20254,325.004,325.004,270.004,285.004,285.00-0.92%368,135
Dec 9, 20254,325.004,345.004,285.004,325.004,325.00-0.12%284,792
Dec 8, 20254,340.004,365.004,295.004,330.004,330.00-0.12%410,174
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%442,691
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