ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 4,415.00
-50.00 (-1.12%)
At close: Aug 8, 2025, 3:30 PM KST
ESR Kendall Square REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,460.00 | 4,460.00 | 4,400.00 | 4,405.00 | 4,405.00 | -1.34% | 195,490 |
| 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 |
| Jul 23, 2025 | 4,235.00 | 4,270.00 | 4,215.00 | 4,255.00 | 4,255.00 | 0.47% | 441,738 |
| Jul 22, 2025 | 4,180.00 | 4,250.00 | 4,170.00 | 4,235.00 | 4,235.00 | -2.87% | 1,600,652 |
| Jul 21, 2025 | 4,350.00 | 4,365.00 | 4,290.00 | 4,360.00 | 4,360.00 | 0.23% | 340,799 |
| Jul 18, 2025 | 4,360.00 | 4,375.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.23% | 346,191 |
| Jul 17, 2025 | 4,335.00 | 4,375.00 | 4,315.00 | 4,360.00 | 4,360.00 | 0.58% | 304,370 |
| Jul 16, 2025 | 4,380.00 | 4,385.00 | 4,310.00 | 4,335.00 | 4,335.00 | -1.03% | 444,148 |
| Jul 15, 2025 | 4,380.00 | 4,380.00 | 4,315.00 | 4,380.00 | 4,380.00 | - | 263,125 |
| Jul 14, 2025 | 4,385.00 | 4,385.00 | 4,295.00 | 4,380.00 | 4,380.00 | -0.11% | 235,515 |
| Jul 11, 2025 | 4,370.00 | 4,400.00 | 4,330.00 | 4,385.00 | 4,385.00 | 0.34% | 227,737 |
| Jul 10, 2025 | 4,330.00 | 4,385.00 | 4,300.00 | 4,370.00 | 4,370.00 | 0.92% | 305,725 |
| Jul 9, 2025 | 4,270.00 | 4,330.00 | 4,190.00 | 4,330.00 | 4,330.00 | 1.41% | 606,797 |
| Jul 8, 2025 | 4,200.00 | 4,280.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.18% | 556,674 |
| Jul 7, 2025 | 4,210.00 | 4,225.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.48% | 545,862 |
| Jul 4, 2025 | 4,240.00 | 4,240.00 | 4,195.00 | 4,200.00 | 4,200.00 | -0.94% | 635,103 |
| Jul 3, 2025 | 4,235.00 | 4,270.00 | 4,180.00 | 4,240.00 | 4,240.00 | 0.12% | 765,024 |
| Jul 2, 2025 | 4,205.00 | 4,240.00 | 4,190.00 | 4,235.00 | 4,235.00 | 0.71% | 488,082 |
| Jul 1, 2025 | 4,200.00 | 4,255.00 | 4,195.00 | 4,205.00 | 4,205.00 | 0.12% | 327,016 |
| Jun 30, 2025 | 4,300.00 | 4,315.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.64% | 411,493 |
| Jun 27, 2025 | 4,260.00 | 4,375.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.81% | 472,907 |
| Jun 26, 2025 | 4,185.00 | 4,305.00 | 4,185.00 | 4,305.00 | 4,305.00 | 2.87% | 389,831 |
| Jun 25, 2025 | 4,105.00 | 4,245.00 | 4,090.00 | 4,185.00 | 4,185.00 | 1.95% | 475,375 |
| Jun 24, 2025 | 4,095.00 | 4,145.00 | 4,050.00 | 4,105.00 | 4,105.00 | 0.74% | 394,155 |
| Jun 23, 2025 | 4,195.00 | 4,195.00 | 4,070.00 | 4,075.00 | 4,075.00 | -3.09% | 585,151 |
| Jun 20, 2025 | 4,200.00 | 4,225.00 | 4,135.00 | 4,205.00 | 4,205.00 | 0.12% | 845,072 |
| Jun 19, 2025 | 4,230.00 | 4,230.00 | 4,130.00 | 4,200.00 | 4,200.00 | - | 597,576 |
| Jun 18, 2025 | 4,195.00 | 4,265.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.24% | 583,399 |
| Jun 17, 2025 | 4,315.00 | 4,315.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.90% | 648,219 |
| Jun 16, 2025 | 4,310.00 | 4,315.00 | 4,220.00 | 4,315.00 | 4,315.00 | -0.12% | 559,748 |
| Jun 13, 2025 | 4,470.00 | 4,475.00 | 4,255.00 | 4,320.00 | 4,320.00 | -2.15% | 821,897 |
| Jun 12, 2025 | 4,340.00 | 4,480.00 | 4,310.00 | 4,415.00 | 4,415.00 | 1.96% | 888,317 |
| Jun 11, 2025 | 4,375.00 | 4,380.00 | 4,315.00 | 4,330.00 | 4,330.00 | -1.03% | 269,324 |
| Jun 10, 2025 | 4,350.00 | 4,405.00 | 4,305.00 | 4,375.00 | 4,375.00 | 0.11% | 395,966 |
| Jun 9, 2025 | 4,365.00 | 4,440.00 | 4,310.00 | 4,370.00 | 4,370.00 | 0.34% | 354,030 |
| Jun 5, 2025 | 4,475.00 | 4,490.00 | 4,340.00 | 4,355.00 | 4,355.00 | -2.13% | 518,068 |
| Jun 4, 2025 | 4,375.00 | 4,580.00 | 4,370.00 | 4,450.00 | 4,450.00 | 2.77% | 434,942 |
| Jun 2, 2025 | 4,380.00 | 4,385.00 | 4,320.00 | 4,330.00 | 4,330.00 | -1.25% | 239,217 |
| May 30, 2025 | 4,320.00 | 4,385.00 | 4,270.00 | 4,385.00 | 4,385.00 | 0.80% | 438,513 |
| May 29, 2025 | 4,275.00 | 4,370.00 | 4,260.00 | 4,350.00 | 4,350.00 | 0.12% | 291,189 |