ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 4,325.00
-95.00 (-2.15%)
At close: Feb 27, 2026
ESR Kendall Square REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,390.00 | 4,425.00 | 4,315.00 | 4,325.00 | 4,325.00 | -2.15% | 476,864 |
| Feb 26, 2026 | 4,420.00 | 4,430.00 | 4,400.00 | 4,420.00 | 4,420.00 | 0.11% | 392,987 |
| Feb 25, 2026 | 4,435.00 | 4,445.00 | 4,385.00 | 4,415.00 | 4,415.00 | -0.34% | 372,883 |
| Feb 24, 2026 | 4,455.00 | 4,480.00 | 4,380.00 | 4,430.00 | 4,430.00 | -0.67% | 418,736 |
| Feb 23, 2026 | 4,450.00 | 4,470.00 | 4,420.00 | 4,460.00 | 4,460.00 | 0.34% | 392,995 |
| Feb 20, 2026 | 4,450.00 | 4,485.00 | 4,410.00 | 4,445.00 | 4,445.00 | -0.11% | 251,970 |
| Feb 19, 2026 | 4,450.00 | 4,480.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.11% | 340,492 |
| Feb 13, 2026 | 4,425.00 | 4,535.00 | 4,410.00 | 4,445.00 | 4,445.00 | 0.11% | 483,281 |
| Feb 12, 2026 | 4,400.00 | 4,445.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.91% | 241,432 |
| Feb 11, 2026 | 4,370.00 | 4,400.00 | 4,365.00 | 4,400.00 | 4,400.00 | 0.69% | 156,775 |
| Feb 10, 2026 | 4,365.00 | 4,395.00 | 4,340.00 | 4,370.00 | 4,370.00 | 0.11% | 213,307 |
| Feb 9, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.57% | 224,579 |
| Feb 6, 2026 | 4,390.00 | 4,400.00 | 4,325.00 | 4,390.00 | 4,390.00 | - | 247,045 |
| Feb 5, 2026 | 4,370.00 | 4,390.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.34% | 235,147 |
| Feb 4, 2026 | 4,330.00 | 4,380.00 | 4,330.00 | 4,375.00 | 4,375.00 | 0.23% | 331,205 |
| Feb 3, 2026 | 4,370.00 | 4,405.00 | 4,330.00 | 4,365.00 | 4,365.00 | -0.11% | 263,769 |
| Feb 2, 2026 | 4,420.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | -1.13% | 355,049 |
| Jan 30, 2026 | 4,400.00 | 4,440.00 | 4,365.00 | 4,420.00 | 4,420.00 | 0.34% | 450,357 |
| Jan 29, 2026 | 4,375.00 | 4,435.00 | 4,300.00 | 4,405.00 | 4,405.00 | 0.34% | 428,937 |
| Jan 28, 2026 | 4,470.00 | 4,485.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.79% | 462,650 |
| Jan 27, 2026 | 4,425.00 | 4,470.00 | 4,400.00 | 4,470.00 | 4,470.00 | 1.02% | 549,563 |
| Jan 26, 2026 | 4,385.00 | 4,500.00 | 4,370.00 | 4,425.00 | 4,425.00 | 0.91% | 540,736 |
| Jan 23, 2026 | 4,400.00 | 4,405.00 | 4,365.00 | 4,385.00 | 4,385.00 | - | 313,584 |
| Jan 22, 2026 | 4,430.00 | 4,445.00 | 4,370.00 | 4,385.00 | 4,385.00 | -1.13% | 296,649 |
| Jan 21, 2026 | 4,410.00 | 4,440.00 | 4,370.00 | 4,435.00 | 4,435.00 | 0.23% | 368,820 |
| Jan 20, 2026 | 4,390.00 | 4,435.00 | 4,365.00 | 4,425.00 | 4,425.00 | 0.80% | 257,072 |
| Jan 19, 2026 | 4,430.00 | 4,440.00 | 4,385.00 | 4,390.00 | 4,390.00 | -0.90% | 191,983 |
| Jan 16, 2026 | 4,395.00 | 4,440.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.80% | 329,932 |
| Jan 15, 2026 | 4,350.00 | 4,400.00 | 4,345.00 | 4,395.00 | 4,395.00 | 0.46% | 195,127 |
| Jan 14, 2026 | 4,355.00 | 4,390.00 | 4,345.00 | 4,375.00 | 4,375.00 | -0.34% | 275,798 |
| Jan 13, 2026 | 4,360.00 | 4,400.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.34% | 302,567 |
| Jan 12, 2026 | 4,435.00 | 4,435.00 | 4,370.00 | 4,375.00 | 4,375.00 | -1.35% | 269,308 |
| Jan 9, 2026 | 4,360.00 | 4,440.00 | 4,360.00 | 4,435.00 | 4,435.00 | 0.11% | 429,099 |
| Jan 8, 2026 | 4,400.00 | 4,440.00 | 4,340.00 | 4,430.00 | 4,430.00 | - | 504,132 |
| Jan 7, 2026 | 4,410.00 | 4,430.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.23% | 498,147 |
| Jan 6, 2026 | 4,275.00 | 4,420.00 | 4,275.00 | 4,420.00 | 4,420.00 | 2.43% | 650,988 |
| Jan 5, 2026 | 4,320.00 | 4,325.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.23% | 375,463 |
| Jan 2, 2026 | 4,265.00 | 4,310.00 | 4,030.00 | 4,305.00 | 4,305.00 | 0.94% | 433,420 |
| Dec 30, 2025 | 4,250.00 | 4,265.00 | 4,210.00 | 4,265.00 | 4,265.00 | 0.24% | 158,047 |
| Dec 29, 2025 | 4,205.00 | 4,255.00 | 4,170.00 | 4,255.00 | 4,255.00 | 1.07% | 304,544 |
| Dec 26, 2025 | 4,175.00 | 4,215.00 | 4,145.00 | 4,210.00 | 4,210.00 | 1.08% | 294,793 |
| Dec 24, 2025 | 4,115.00 | 4,170.00 | 4,095.00 | 4,165.00 | 4,165.00 | 1.22% | 298,810 |
| Dec 23, 2025 | 4,140.00 | 4,140.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.36% | 132,288 |
| Dec 22, 2025 | 4,190.00 | 4,195.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.72% | 364,929 |
| Dec 19, 2025 | 4,115.00 | 4,195.00 | 4,100.00 | 4,160.00 | 4,160.00 | 1.09% | 395,511 |
| Dec 18, 2025 | 4,230.00 | 4,230.00 | 4,095.00 | 4,115.00 | 4,115.00 | -2.60% | 697,101 |
| Dec 17, 2025 | 4,255.00 | 4,255.00 | 4,190.00 | 4,225.00 | 4,225.00 | -0.71% | 503,443 |
| Dec 16, 2025 | 4,310.00 | 4,315.00 | 4,215.00 | 4,255.00 | 4,255.00 | -1.28% | 546,698 |
| Dec 15, 2025 | 4,315.00 | 4,365.00 | 4,230.00 | 4,310.00 | 4,310.00 | -0.12% | 850,067 |
| Dec 12, 2025 | 4,415.00 | 4,500.00 | 4,285.00 | 4,315.00 | 4,315.00 | -3.79% | 1,151,439 |