Skip to main content
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,380.00
-200.00 (-4.37%)
Apr 29, 2026, 3:30 PM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,580.004,580.004,355.004,380.004,380.00-4.37%875,009
Apr 28, 20264,595.004,625.004,570.004,580.004,580.00-0.33%400,319
Apr 27, 20264,590.004,640.004,580.004,595.004,595.000.11%462,492
Apr 24, 20264,550.004,615.004,540.004,590.004,590.00-0.54%320,764
Apr 23, 20264,600.004,675.004,565.004,615.004,615.000.33%547,663
Apr 22, 20264,535.004,600.004,500.004,600.004,600.001.43%331,059
Apr 21, 20264,515.004,540.004,450.004,535.004,535.000.55%378,428
Apr 20, 20264,510.004,510.004,425.004,510.004,510.000.33%293,604
Apr 17, 20264,505.004,520.004,455.004,495.004,495.000.11%275,950
Apr 16, 20264,465.004,545.004,455.004,490.004,490.000.56%294,388
Apr 15, 20264,570.004,640.004,415.004,465.004,465.00-2.93%624,575
Apr 14, 20264,690.004,690.004,570.004,600.004,600.00-1.92%530,857
Apr 13, 20264,650.004,690.004,595.004,690.004,690.000.86%345,765
Apr 10, 20264,570.004,650.004,525.004,650.004,650.001.75%413,763
Apr 9, 20264,485.004,580.004,470.004,570.004,570.002.01%424,593
Apr 8, 20264,470.004,495.004,445.004,480.004,480.00-233,903
Apr 7, 20264,495.004,500.004,405.004,480.004,480.00-0.33%151,712
Apr 6, 20264,500.004,510.004,400.004,495.004,495.00-0.11%183,266
Apr 3, 20264,500.004,520.004,390.004,500.004,500.00-162,821
Apr 2, 20264,380.004,530.004,375.004,500.004,500.003.57%713,429
Apr 1, 20264,330.004,385.004,325.004,345.004,345.000.46%182,388
Mar 31, 20264,305.004,355.004,295.004,325.004,325.00-0.69%239,666
Mar 30, 20264,255.004,390.004,250.004,355.004,355.000.46%290,291
Mar 27, 20264,300.004,345.004,240.004,335.004,335.000.81%251,121
Mar 26, 20264,250.004,300.004,220.004,300.004,300.000.70%200,357
Mar 25, 20264,235.004,270.004,220.004,270.004,270.000.83%199,720
Mar 24, 20264,185.004,260.004,165.004,235.004,235.001.19%236,928
Mar 23, 20264,150.004,220.004,130.004,185.004,185.00-0.24%549,616
Mar 20, 20264,285.004,295.004,185.004,195.004,195.00-2.21%681,160
Mar 19, 20264,240.004,350.004,230.004,290.004,290.00-0.46%319,693
Mar 18, 20264,285.004,340.004,225.004,310.004,310.00-381,920
Mar 17, 20264,290.004,370.004,265.004,310.004,310.000.47%261,955
Mar 16, 20264,305.004,415.004,260.004,290.004,290.00-1.38%366,555
Mar 13, 20264,280.004,375.004,120.004,350.004,350.001.64%427,474
Mar 12, 20264,350.004,350.004,235.004,280.004,280.00-0.70%239,208
Mar 11, 20264,205.004,795.004,185.004,310.004,310.001.77%473,180
Mar 10, 20264,175.004,280.004,155.004,235.004,235.001.56%371,156
Mar 9, 20264,110.004,195.004,055.004,170.004,170.00-0.71%265,676
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