Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
-95.00 (-2.21%)
At close: Mar 20, 2026

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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