ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 2,990.00
-15.00 (-0.50%)
Oct 30, 2026, 3:30 PM KST
ESR Kendall Square REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,980.00 | 3,005.00 | 2,955.00 | 2,990.00 | 2,990.00 | -0.50% | 188,696 |
| Oct 29, 2026 | 3,040.00 | 3,040.00 | 2,955.00 | 3,005.00 | 3,005.00 | -0.33% | 232,071 |
| Oct 28, 2026 | 3,010.00 | 3,040.00 | 2,985.00 | 3,015.00 | 3,015.00 | -0.33% | 270,524 |
| Oct 27, 2026 | 3,040.00 | 3,060.00 | 2,965.00 | 3,025.00 | 3,025.00 | 0.50% | 221,477 |
| Oct 26, 2026 | 3,085.00 | 3,085.00 | 3,005.00 | 3,010.00 | 3,010.00 | -2.90% | 188,616 |
| Oct 23, 2026 | 3,060.00 | 3,100.00 | 3,020.00 | 3,100.00 | 3,100.00 | 1.31% | 226,640 |
| Oct 22, 2026 | 3,095.00 | 3,135.00 | 3,025.00 | 3,060.00 | 3,060.00 | -1.13% | 255,839 |
| Oct 21, 2026 | 3,055.00 | 3,110.00 | 3,045.00 | 3,095.00 | 3,095.00 | -0.48% | 160,278 |
| Oct 20, 2026 | 3,105.00 | 3,110.00 | 3,050.00 | 3,110.00 | 3,110.00 | 0.16% | 226,725 |
| Oct 19, 2026 | 3,105.00 | 3,200.00 | 3,060.00 | 3,105.00 | 3,105.00 | -0.80% | 184,989 |
| Oct 16, 2026 | 3,090.00 | 3,150.00 | 3,085.00 | 3,130.00 | 3,130.00 | 1.46% | 208,711 |
| Oct 15, 2026 | 3,115.00 | 3,115.00 | 3,055.00 | 3,085.00 | 3,085.00 | -0.96% | 286,522 |
| Oct 14, 2026 | 3,100.00 | 3,170.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.48% | 103,549 |
| Oct 13, 2026 | 3,080.00 | 3,115.00 | 3,005.00 | 3,100.00 | 3,100.00 | 1.97% | 258,757 |
| Oct 12, 2026 | 3,095.00 | 3,110.00 | 3,035.00 | 3,040.00 | 3,040.00 | -1.78% | 201,126 |
| Oct 8, 2026 | 3,180.00 | 3,180.00 | 3,075.00 | 3,095.00 | 3,095.00 | -1.12% | 123,143 |
| Oct 7, 2026 | 3,145.00 | 3,170.00 | 3,090.00 | 3,130.00 | 3,130.00 | -0.32% | 124,811 |
| Oct 6, 2026 | 3,120.00 | 3,180.00 | 3,070.00 | 3,140.00 | 3,140.00 | 1.29% | 182,223 |
| Oct 2, 2026 | 3,095.00 | 3,105.00 | 3,060.00 | 3,100.00 | 3,100.00 | 0.49% | 120,390 |
| Oct 1, 2026 | 3,110.00 | 3,210.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.48% | 185,990 |
| Sep 30, 2026 | 3,085.00 | 3,120.00 | 3,080.00 | 3,100.00 | 3,100.00 | -0.80% | 214,458 |
| Sep 29, 2026 | 3,170.00 | 3,170.00 | 3,080.00 | 3,125.00 | 3,125.00 | -1.11% | 144,309 |
| Sep 28, 2026 | 3,250.00 | 3,250.00 | 3,120.00 | 3,160.00 | 3,160.00 | -2.77% | 373,986 |
| Sep 23, 2026 | 3,160.00 | 3,250.00 | 3,135.00 | 3,250.00 | 3,250.00 | 2.69% | 262,107 |
| Sep 22, 2026 | 3,120.00 | 3,165.00 | 3,095.00 | 3,165.00 | 3,165.00 | 1.61% | 188,839 |
| Sep 21, 2026 | 3,065.00 | 3,180.00 | 3,045.00 | 3,115.00 | 3,115.00 | 2.64% | 294,640 |
| Sep 18, 2026 | 3,140.00 | 3,140.00 | 3,035.00 | 3,035.00 | 3,035.00 | -1.94% | 738,369 |
| Sep 17, 2026 | 3,100.00 | 3,130.00 | 3,060.00 | 3,095.00 | 3,095.00 | -0.80% | 237,548 |
| Sep 16, 2026 | 3,150.00 | 3,195.00 | 3,100.00 | 3,120.00 | 3,120.00 | -1.11% | 190,953 |
| Sep 15, 2026 | 3,165.00 | 3,215.00 | 3,150.00 | 3,155.00 | 3,155.00 | -1.25% | 168,457 |
| Sep 14, 2026 | 3,190.00 | 3,195.00 | 3,135.00 | 3,195.00 | 3,195.00 | 0.31% | 160,438 |
| Sep 11, 2026 | 3,075.00 | 3,185.00 | 3,065.00 | 3,185.00 | 3,185.00 | 2.08% | 247,467 |
| Sep 10, 2026 | 3,120.00 | 3,150.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.79% | 209,206 |
| Sep 9, 2026 | 3,125.00 | 3,165.00 | 3,100.00 | 3,145.00 | 3,145.00 | 0.16% | 172,823 |
| Sep 8, 2026 | 3,060.00 | 3,160.00 | 3,030.00 | 3,140.00 | 3,140.00 | 2.61% | 266,476 |
| Sep 7, 2026 | 3,080.00 | 3,160.00 | 3,015.00 | 3,060.00 | 3,060.00 | -0.81% | 168,920 |
| Sep 4, 2026 | 3,180.00 | 3,180.00 | 3,050.00 | 3,085.00 | 3,085.00 | -1.12% | 210,044 |
| Sep 3, 2026 | 3,105.00 | 3,210.00 | 3,090.00 | 3,120.00 | 3,120.00 | - | 327,139 |
| Sep 2, 2026 | 3,185.00 | 3,270.00 | 2,990.00 | 3,120.00 | 3,120.00 | -2.19% | 343,079 |
| Sep 1, 2026 | 3,125.00 | 3,195.00 | 3,100.00 | 3,190.00 | 3,190.00 | 2.08% | 221,164 |
| Aug 31, 2026 | 3,100.00 | 3,170.00 | 3,030.00 | 3,125.00 | 3,125.00 | 0.81% | 4,237,482 |
| Aug 28, 2026 | 3,055.00 | 3,100.00 | 2,970.00 | 3,100.00 | 3,100.00 | 1.47% | 415,231 |
| Aug 27, 2026 | 3,010.00 | 3,070.00 | 2,965.00 | 3,055.00 | 3,055.00 | -0.33% | 735,286 |
| Aug 26, 2026 | 3,005.00 | 3,100.00 | 2,970.00 | 3,065.00 | 3,065.00 | 1.49% | 596,673 |
| Aug 25, 2026 | 3,015.00 | 3,035.00 | 2,945.00 | 3,020.00 | 3,020.00 | 0.17% | 753,582 |
| Aug 24, 2026 | 2,985.00 | 3,030.00 | 2,935.00 | 3,015.00 | 3,015.00 | 1.01% | 663,991 |
| Aug 21, 2026 | 3,005.00 | 3,005.00 | 2,925.00 | 2,985.00 | 2,985.00 | -0.50% | 433,788 |
| Aug 20, 2026 | 3,120.00 | 3,120.00 | 2,955.00 | 3,000.00 | 3,000.00 | -2.76% | 771,491 |
| Aug 19, 2026 | 3,150.00 | 3,165.00 | 3,060.00 | 3,085.00 | 3,085.00 | -2.83% | 328,177 |
| Aug 18, 2026 | 3,290.00 | 3,295.00 | 3,085.00 | 3,175.00 | 3,175.00 | -3.50% | 638,348 |