ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 4,525.00
-15.00 (-0.33%)
At close: Oct 2, 2025
ESR Kendall Square REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,540.00 | 4,565.00 | 4,520.00 | 4,525.00 | 4,525.00 | -0.33% | 180,556 |
| Oct 1, 2025 | 4,530.00 | 4,540.00 | 4,460.00 | 4,540.00 | 4,540.00 | 0.22% | 199,035 |
| Sep 30, 2025 | 4,515.00 | 4,570.00 | 4,485.00 | 4,530.00 | 4,530.00 | 0.33% | 467,928 |
| Sep 29, 2025 | 4,475.00 | 4,515.00 | 4,460.00 | 4,515.00 | 4,515.00 | 0.89% | 244,644 |
| Sep 26, 2025 | 4,530.00 | 4,530.00 | 4,455.00 | 4,475.00 | 4,475.00 | -1.00% | 239,788 |
| Sep 25, 2025 | 4,520.00 | 4,530.00 | 4,435.00 | 4,520.00 | 4,520.00 | 0.56% | 302,043 |
| Sep 24, 2025 | 4,530.00 | 4,530.00 | 4,440.00 | 4,495.00 | 4,495.00 | - | 289,321 |
| Sep 23, 2025 | 4,560.00 | 4,570.00 | 4,465.00 | 4,495.00 | 4,495.00 | -1.32% | 364,932 |
| Sep 22, 2025 | 4,575.00 | 4,575.00 | 4,490.00 | 4,555.00 | 4,555.00 | -0.33% | 515,311 |
| Sep 19, 2025 | 4,585.00 | 4,610.00 | 4,515.00 | 4,570.00 | 4,570.00 | -0.33% | 2,606,768 |
| Sep 18, 2025 | 4,600.00 | 4,620.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.33% | 334,831 |
| Sep 17, 2025 | 4,560.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.99% | 313,607 |
| Sep 16, 2025 | 4,640.00 | 4,670.00 | 4,555.00 | 4,555.00 | 4,555.00 | -2.46% | 538,406 |
| Sep 15, 2025 | 4,685.00 | 4,690.00 | 4,630.00 | 4,670.00 | 4,670.00 | -0.32% | 313,169 |
| Sep 12, 2025 | 4,625.00 | 4,690.00 | 4,605.00 | 4,685.00 | 4,685.00 | 1.85% | 484,461 |
| Sep 11, 2025 | 4,595.00 | 4,625.00 | 4,570.00 | 4,600.00 | 4,600.00 | - | 423,233 |
| Sep 10, 2025 | 4,610.00 | 4,630.00 | 4,590.00 | 4,600.00 | 4,600.00 | -0.11% | 322,540 |
| Sep 9, 2025 | 4,555.00 | 4,630.00 | 4,555.00 | 4,605.00 | 4,605.00 | 0.11% | 310,622 |
| Sep 8, 2025 | 4,550.00 | 4,615.00 | 4,515.00 | 4,600.00 | 4,600.00 | 1.32% | 537,985 |
| Sep 5, 2025 | 4,490.00 | 4,545.00 | 4,490.00 | 4,540.00 | 4,540.00 | 1.11% | 466,208 |
| Sep 4, 2025 | 4,495.00 | 4,495.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.11% | 287,549 |
| Sep 3, 2025 | 4,530.00 | 4,530.00 | 4,460.00 | 4,495.00 | 4,495.00 | -0.55% | 283,135 |
| Sep 2, 2025 | 4,415.00 | 4,530.00 | 4,415.00 | 4,520.00 | 4,520.00 | 1.35% | 513,616 |
| Sep 1, 2025 | 4,385.00 | 4,460.00 | 4,385.00 | 4,460.00 | 4,460.00 | 1.71% | 423,442 |
| Aug 29, 2025 | 4,450.00 | 4,480.00 | 4,375.00 | 4,385.00 | 4,385.00 | -1.46% | 668,724 |
| Aug 28, 2025 | 4,450.00 | 4,455.00 | 4,405.00 | 4,450.00 | 4,450.00 | - | 281,454 |
| Aug 27, 2025 | 4,435.00 | 4,465.00 | 4,395.00 | 4,450.00 | 4,450.00 | 0.34% | 463,750 |
| Aug 26, 2025 | 4,450.00 | 4,460.00 | 4,420.00 | 4,435.00 | 4,435.00 | -0.11% | 291,065 |
| Aug 25, 2025 | 4,360.00 | 4,450.00 | 4,360.00 | 4,440.00 | 4,440.00 | 1.37% | 434,422 |
| Aug 22, 2025 | 4,370.00 | 4,400.00 | 4,370.00 | 4,380.00 | 4,380.00 | 0.23% | 371,760 |
| Aug 21, 2025 | 4,380.00 | 4,400.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.23% | 205,201 |
| Aug 20, 2025 | 4,400.00 | 4,405.00 | 4,350.00 | 4,380.00 | 4,380.00 | -0.57% | 237,413 |
| Aug 19, 2025 | 4,410.00 | 4,445.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.11% | 375,169 |
| Aug 18, 2025 | 4,345.00 | 4,470.00 | 4,340.00 | 4,410.00 | 4,410.00 | 1.61% | 1,161,689 |
| Aug 14, 2025 | 4,435.00 | 4,455.00 | 4,260.00 | 4,340.00 | 4,340.00 | -2.03% | 3,026,056 |
| Aug 13, 2025 | 4,460.00 | 4,470.00 | 4,415.00 | 4,430.00 | 4,430.00 | -0.56% | 213,143 |
| Aug 12, 2025 | 4,440.00 | 4,470.00 | 4,435.00 | 4,455.00 | 4,455.00 | 0.34% | 201,454 |
| Aug 11, 2025 | 4,420.00 | 4,460.00 | 4,375.00 | 4,440.00 | 4,440.00 | 0.57% | 334,559 |
| Aug 8, 2025 | 4,460.00 | 4,460.00 | 4,400.00 | 4,415.00 | 4,415.00 | -1.12% | 274,359 |
| Aug 7, 2025 | 4,435.00 | 4,475.00 | 4,425.00 | 4,465.00 | 4,465.00 | 1.25% | 381,592 |
| Aug 6, 2025 | 4,480.00 | 4,480.00 | 4,380.00 | 4,410.00 | 4,410.00 | -1.56% | 252,817 |
| Aug 5, 2025 | 4,355.00 | 4,485.00 | 4,345.00 | 4,480.00 | 4,480.00 | 2.87% | 837,710 |
| Aug 4, 2025 | 4,215.00 | 4,370.00 | 4,215.00 | 4,355.00 | 4,355.00 | 3.32% | 742,988 |
| Aug 1, 2025 | 4,275.00 | 4,280.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.82% | 656,915 |
| Jul 31, 2025 | 4,245.00 | 4,270.00 | 4,230.00 | 4,250.00 | 4,250.00 | - | 466,454 |
| Jul 30, 2025 | 4,210.00 | 4,255.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.95% | 542,526 |
| Jul 29, 2025 | 4,205.00 | 4,235.00 | 4,185.00 | 4,210.00 | 4,210.00 | 0.48% | 496,197 |
| Jul 28, 2025 | 4,220.00 | 4,220.00 | 4,185.00 | 4,190.00 | 4,190.00 | -0.71% | 357,151 |
| Jul 25, 2025 | 4,220.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | - | 869,699 |
| Jul 24, 2025 | 4,230.00 | 4,245.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.82% | 542,721 |