Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,525.00
+145.00 (3.31%)
Apr 30, 2026, 3:30 PM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,410.004,535.004,270.004,525.004,525.003.31%579,043
Apr 29, 20264,580.004,580.004,355.004,380.004,380.00-4.37%875,009
Apr 28, 20264,595.004,625.004,570.004,580.004,580.00-0.33%400,319
Apr 27, 20264,590.004,640.004,580.004,595.004,595.000.11%462,492
Apr 24, 20264,550.004,615.004,540.004,590.004,590.00-0.54%320,764
Apr 23, 20264,600.004,675.004,565.004,615.004,615.000.33%547,663
Apr 22, 20264,535.004,600.004,500.004,600.004,600.001.43%331,059
Apr 21, 20264,515.004,540.004,450.004,535.004,535.000.55%378,428
Apr 20, 20264,510.004,510.004,425.004,510.004,510.000.33%293,604
Apr 17, 20264,505.004,520.004,455.004,495.004,495.000.11%275,950
Apr 16, 20264,465.004,545.004,455.004,490.004,490.000.56%294,388
Apr 15, 20264,570.004,640.004,415.004,465.004,465.00-2.93%624,575
Apr 14, 20264,690.004,690.004,570.004,600.004,600.00-1.92%530,857
Apr 13, 20264,650.004,690.004,595.004,690.004,690.000.86%345,765
Apr 10, 20264,570.004,650.004,525.004,650.004,650.001.75%413,763
Apr 9, 20264,485.004,580.004,470.004,570.004,570.002.01%424,593
Apr 8, 20264,470.004,495.004,445.004,480.004,480.00-233,903
Apr 7, 20264,495.004,500.004,405.004,480.004,480.00-0.33%151,712
Apr 6, 20264,500.004,510.004,400.004,495.004,495.00-0.11%183,266
Apr 3, 20264,500.004,520.004,390.004,500.004,500.00-162,821
Apr 2, 20264,380.004,530.004,375.004,500.004,500.003.57%713,429
Apr 1, 20264,330.004,385.004,325.004,345.004,345.000.46%182,388
Mar 31, 20264,305.004,355.004,295.004,325.004,325.00-0.69%239,666
Mar 30, 20264,255.004,390.004,250.004,355.004,355.000.46%290,291
Mar 27, 20264,300.004,345.004,240.004,335.004,335.000.81%251,121
Mar 26, 20264,250.004,300.004,220.004,300.004,300.000.70%200,357
Mar 25, 20264,235.004,270.004,220.004,270.004,270.000.83%199,720
Mar 24, 20264,185.004,260.004,165.004,235.004,235.001.19%236,928
Mar 23, 20264,150.004,220.004,130.004,185.004,185.00-0.24%549,616
Mar 20, 20264,285.004,295.004,185.004,195.004,195.00-2.21%681,160
Mar 19, 20264,240.004,350.004,230.004,290.004,290.00-0.46%319,693
Mar 18, 20264,285.004,340.004,225.004,310.004,310.00-381,920
Mar 17, 20264,290.004,370.004,265.004,310.004,310.000.47%261,955
Mar 16, 20264,305.004,415.004,260.004,290.004,290.00-1.38%366,555
Mar 13, 20264,280.004,375.004,120.004,350.004,350.001.64%427,474
Mar 12, 20264,350.004,350.004,235.004,280.004,280.00-0.70%239,208
Mar 11, 20264,205.004,795.004,185.004,310.004,310.001.77%473,180
Mar 10, 20264,175.004,280.004,155.004,235.004,235.001.56%371,156
Mar 9, 20264,110.004,195.004,055.004,170.004,170.00-0.71%265,676
Mar 6, 20264,225.004,225.004,140.004,200.004,200.00-0.59%200,295
Mar 5, 20264,220.004,285.004,170.004,225.004,225.002.92%590,900
Mar 4, 20264,205.004,280.004,085.004,105.004,105.00-4.20%503,636
Mar 3, 20264,310.004,335.004,260.004,285.004,285.00-0.92%248,977
Feb 27, 20264,390.004,425.004,315.004,325.004,325.00-2.15%476,864
Feb 26, 20264,420.004,430.004,400.004,420.004,420.000.11%392,987
Feb 25, 20264,435.004,445.004,385.004,415.004,415.00-0.34%372,883
Feb 24, 20264,455.004,480.004,380.004,430.004,430.00-0.67%418,736
Feb 23, 20264,450.004,470.004,420.004,460.004,460.000.34%392,995
Feb 20, 20264,450.004,485.004,410.004,445.004,445.00-0.11%251,970
Feb 19, 20264,450.004,480.004,430.004,450.004,450.000.11%340,492