Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,355.00
+15.00 (0.35%)
Last updated: Nov 17, 2025, 9:45 AM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20254,340.004,360.004,325.004,355.00-0.35%35,252
Nov 14, 20254,395.004,400.004,340.004,340.004,340.00-1.25%197,276
Nov 13, 20254,340.004,410.004,325.004,395.004,395.001.27%344,070
Nov 12, 20254,330.004,360.004,310.004,340.004,340.000.23%399,978
Nov 11, 20254,300.004,330.004,285.004,330.004,330.000.58%275,578
Nov 10, 20254,335.004,335.004,295.004,305.004,305.00-0.69%238,068
Nov 7, 20254,355.004,355.004,280.004,335.004,335.00-0.46%332,170
Nov 6, 20254,350.004,385.004,315.004,355.004,355.000.69%552,768
Nov 5, 20254,295.004,335.004,250.004,325.004,325.000.70%301,967
Nov 4, 20254,300.004,320.004,270.004,295.004,295.000.35%218,945
Nov 3, 20254,360.004,365.004,270.004,280.004,280.00-1.83%415,612
Oct 31, 20254,385.004,395.004,345.004,360.004,360.00-0.57%321,981
Oct 30, 20254,415.004,425.004,365.004,385.004,385.00-0.57%372,522
Oct 29, 20254,415.004,425.004,380.004,410.004,410.00-0.23%296,029
Oct 28, 20254,435.004,440.004,400.004,420.004,420.00-0.34%306,089
Oct 27, 20254,455.004,465.004,405.004,435.004,435.00-0.56%452,217
Oct 24, 20254,445.004,480.004,430.004,460.004,460.000.45%523,255
Oct 23, 20254,430.004,460.004,405.004,440.004,440.00-279,014
Oct 22, 20254,445.004,450.004,410.004,440.004,440.00-0.11%263,896
Oct 21, 20254,480.004,480.004,415.004,445.004,445.00-0.67%418,704
Oct 20, 20254,460.004,480.004,425.004,475.004,475.000.34%367,993
Oct 17, 20254,465.004,505.004,440.004,460.004,460.00-1.00%318,823
Oct 16, 20254,485.004,510.004,405.004,505.004,505.000.67%632,675
Oct 15, 20254,460.004,495.004,435.004,475.004,475.000.34%299,184
Oct 14, 20254,495.004,500.004,440.004,460.004,460.00-0.56%315,691
Oct 13, 20254,440.004,500.004,440.004,485.004,485.00-0.22%276,268
Oct 10, 20254,530.004,580.004,450.004,495.004,495.00-0.66%339,580
Oct 2, 20254,540.004,565.004,520.004,525.004,525.00-0.33%180,556
Oct 1, 20254,530.004,540.004,460.004,540.004,540.000.22%199,035
Sep 30, 20254,515.004,570.004,485.004,530.004,530.000.33%442,808
Sep 29, 20254,475.004,515.004,460.004,515.004,515.000.89%244,644
Sep 26, 20254,530.004,530.004,455.004,475.004,475.00-1.00%239,788
Sep 25, 20254,520.004,530.004,435.004,520.004,520.000.56%302,043
Sep 24, 20254,530.004,530.004,440.004,495.004,495.00-289,321
Sep 23, 20254,560.004,570.004,465.004,495.004,495.00-1.32%364,932
Sep 22, 20254,575.004,575.004,490.004,555.004,555.00-0.33%504,064
Sep 19, 20254,585.004,610.004,515.004,570.004,570.00-0.33%2,606,768
Sep 18, 20254,600.004,620.004,565.004,585.004,585.00-0.33%322,925
Sep 17, 20254,560.004,600.004,560.004,600.004,600.000.99%313,607
Sep 16, 20254,640.004,670.004,555.004,555.004,555.00-2.46%512,332
Sep 15, 20254,685.004,690.004,630.004,670.004,670.00-0.32%313,169
Sep 12, 20254,625.004,690.004,605.004,685.004,685.001.85%475,247
Sep 11, 20254,595.004,625.004,570.004,600.004,600.00-423,233
Sep 10, 20254,610.004,630.004,590.004,600.004,600.00-0.11%322,540
Sep 9, 20254,555.004,630.004,555.004,605.004,605.000.11%310,622
Sep 8, 20254,550.004,615.004,515.004,600.004,600.001.32%521,834
Sep 5, 20254,490.004,545.004,490.004,540.004,540.001.11%466,208
Sep 4, 20254,495.004,495.004,460.004,490.004,490.00-0.11%287,549
Sep 3, 20254,530.004,530.004,460.004,495.004,495.00-0.55%283,135
Sep 2, 20254,415.004,530.004,415.004,520.004,520.001.35%504,216