Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
+10.00 (0.32%)
Sep 1, 2026, 9:30 AM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,055.003,100.002,970.003,100.003,100.001.47%415,224
Aug 27, 20263,010.003,070.002,965.003,055.003,055.00-0.33%735,236
Aug 26, 20263,005.003,100.002,970.003,065.003,065.001.49%596,673
Aug 25, 20263,015.003,035.002,945.003,020.003,020.000.17%753,582
Aug 24, 20262,985.003,030.002,935.003,015.003,015.001.01%663,991
Aug 21, 20263,005.003,005.002,925.002,985.002,985.00-0.50%433,788
Aug 20, 20263,120.003,120.002,955.003,000.003,000.00-2.76%771,491
Aug 19, 20263,150.003,165.003,060.003,085.003,085.00-2.83%328,177
Aug 18, 20263,290.003,295.003,085.003,175.003,175.00-3.50%637,825
Aug 14, 20263,145.003,290.003,145.003,290.003,290.004.61%234,567
Aug 13, 20263,265.003,370.003,140.003,145.003,145.00-3.82%459,275
Aug 12, 20263,395.003,400.003,270.003,270.003,270.00-3.40%279,986
Aug 11, 20263,300.003,395.003,270.003,385.003,385.002.89%212,649
Aug 10, 20263,260.003,290.003,175.003,290.003,290.001.23%234,740
Aug 7, 20263,190.003,250.003,150.003,250.003,250.002.04%288,060
Aug 6, 20263,160.003,235.003,135.003,185.003,185.00-0.78%238,265
Aug 5, 20263,200.003,250.003,175.003,210.003,210.000.47%212,538
Aug 4, 20263,300.003,300.003,170.003,195.003,195.00-1.24%313,280
Aug 3, 20263,280.003,320.003,230.003,235.003,235.00-1.67%213,708
Jul 31, 20263,315.003,400.003,260.003,290.003,290.00-3.80%299,793
Jul 30, 20263,350.003,420.003,190.003,420.003,420.003.79%228,857
Jul 29, 20263,255.003,390.003,240.003,295.003,295.00-1.20%217,069
Jul 28, 20263,395.003,470.003,270.003,335.003,335.00-0.60%413,302
Jul 27, 20263,390.003,435.003,235.003,355.003,355.001.36%324,823
Jul 24, 20263,240.003,320.003,170.003,310.003,310.003.92%292,506
Jul 23, 20263,240.003,250.003,165.003,185.003,185.00-0.78%338,262
Jul 22, 20263,380.003,380.003,180.003,210.003,210.00-3.60%203,006
Jul 21, 20263,275.003,330.003,215.003,330.003,330.001.68%242,765
Jul 20, 20263,275.003,275.003,205.003,275.003,275.002.83%192,895
Jul 16, 20263,230.003,245.003,170.003,185.003,185.00-0.16%309,356
Jul 15, 20263,155.003,255.003,155.003,190.003,190.001.11%277,748
Jul 14, 20263,280.003,280.003,145.003,155.003,155.00-2.17%380,572
Jul 13, 20263,300.003,370.003,165.003,225.003,225.00-2.27%512,314
Jul 10, 20263,200.003,300.003,200.003,300.003,300.003.45%220,552
Jul 9, 20263,430.003,430.003,190.003,190.003,190.00-6.18%719,237
Jul 8, 20263,400.003,450.003,350.003,400.003,400.00-1.45%367,628
Jul 7, 20263,360.003,450.003,315.003,450.003,450.003.76%407,566
Jul 6, 20263,390.003,420.003,305.003,325.003,325.00-1.63%332,279
Jul 3, 20263,385.003,385.003,310.003,380.003,380.000.60%371,210
Jul 2, 20263,430.003,430.003,290.003,360.003,360.00-1.32%431,718
Jul 1, 20263,320.003,445.003,315.003,405.003,405.002.56%307,396
Jun 30, 20263,485.003,485.003,230.003,320.003,320.00-4.05%523,012
Jun 29, 20263,430.003,485.003,400.003,460.003,460.000.87%304,312
Jun 26, 20263,455.003,455.003,375.003,430.003,430.00-0.44%418,856
Jun 25, 20263,430.003,560.003,410.003,445.003,445.000.44%335,507
Jun 24, 20263,430.003,475.003,395.003,430.003,430.00-0.44%323,579
Jun 23, 20263,555.003,585.003,410.003,445.003,445.00-3.09%268,160
Jun 22, 20263,680.003,775.003,545.003,555.003,555.00-3.40%264,561
Jun 19, 20263,935.003,970.003,635.003,680.003,680.00-7.54%476,796
Jun 18, 20263,950.004,055.003,890.003,980.003,980.00-0.25%424,174