ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 4,125.00
+20.00 (0.49%)
May 21, 2026, 3:30 PM KST
ESR Kendall Square REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,085.00 | 4,230.00 | 4,045.00 | 4,125.00 | 4,125.00 | 0.49% | 532,280 |
| May 20, 2026 | 4,155.00 | 4,155.00 | 4,055.00 | 4,105.00 | 4,105.00 | -1.91% | 224,933 |
| May 19, 2026 | 4,105.00 | 4,210.00 | 4,075.00 | 4,185.00 | 4,185.00 | 1.33% | 364,244 |
| May 18, 2026 | 4,250.00 | 4,250.00 | 4,100.00 | 4,130.00 | 4,130.00 | -3.05% | 325,241 |
| May 15, 2026 | 4,260.00 | 4,315.00 | 4,190.00 | 4,260.00 | 4,260.00 | - | 248,133 |
| May 14, 2026 | 4,245.00 | 4,260.00 | 4,155.00 | 4,260.00 | 4,260.00 | 1.43% | 276,125 |
| May 13, 2026 | 4,285.00 | 4,290.00 | 4,190.00 | 4,200.00 | 4,200.00 | -2.21% | 374,289 |
| May 12, 2026 | 4,400.00 | 4,400.00 | 4,205.00 | 4,295.00 | 4,295.00 | -2.39% | 418,150 |
| May 11, 2026 | 4,420.00 | 4,425.00 | 4,320.00 | 4,400.00 | 4,400.00 | -0.45% | 335,901 |
| May 8, 2026 | 4,305.00 | 4,460.00 | 4,245.00 | 4,420.00 | 4,420.00 | 2.08% | 449,158 |
| May 7, 2026 | 4,165.00 | 4,375.00 | 4,145.00 | 4,330.00 | 4,330.00 | 3.10% | 489,901 |
| May 6, 2026 | 4,385.00 | 4,385.00 | 4,160.00 | 4,200.00 | 4,200.00 | -4.22% | 731,209 |
| May 4, 2026 | 4,525.00 | 4,565.00 | 4,295.00 | 4,385.00 | 4,385.00 | -3.09% | 500,108 |
| Apr 30, 2026 | 4,410.00 | 4,535.00 | 4,270.00 | 4,525.00 | 4,525.00 | 3.31% | 579,063 |
| Apr 29, 2026 | 4,580.00 | 4,580.00 | 4,355.00 | 4,380.00 | 4,380.00 | -4.37% | 876,070 |
| Apr 28, 2026 | 4,595.00 | 4,625.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.33% | 400,705 |
| Apr 27, 2026 | 4,590.00 | 4,640.00 | 4,580.00 | 4,595.00 | 4,595.00 | 0.11% | 462,548 |
| Apr 24, 2026 | 4,550.00 | 4,615.00 | 4,540.00 | 4,590.00 | 4,590.00 | -0.54% | 320,764 |
| Apr 23, 2026 | 4,600.00 | 4,675.00 | 4,565.00 | 4,615.00 | 4,615.00 | 0.33% | 547,663 |
| Apr 22, 2026 | 4,535.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.43% | 331,060 |
| Apr 21, 2026 | 4,515.00 | 4,540.00 | 4,450.00 | 4,535.00 | 4,535.00 | 0.55% | 378,428 |
| Apr 20, 2026 | 4,510.00 | 4,510.00 | 4,425.00 | 4,510.00 | 4,510.00 | 0.33% | 293,626 |
| Apr 17, 2026 | 4,505.00 | 4,520.00 | 4,455.00 | 4,495.00 | 4,495.00 | 0.11% | 275,953 |
| Apr 16, 2026 | 4,465.00 | 4,545.00 | 4,455.00 | 4,490.00 | 4,490.00 | 0.56% | 294,397 |
| Apr 15, 2026 | 4,570.00 | 4,640.00 | 4,415.00 | 4,465.00 | 4,465.00 | -2.93% | 624,604 |
| Apr 14, 2026 | 4,690.00 | 4,690.00 | 4,570.00 | 4,600.00 | 4,600.00 | -1.92% | 531,130 |
| Apr 13, 2026 | 4,650.00 | 4,690.00 | 4,595.00 | 4,690.00 | 4,690.00 | 0.86% | 356,415 |
| Apr 10, 2026 | 4,570.00 | 4,650.00 | 4,525.00 | 4,650.00 | 4,650.00 | 1.75% | 413,868 |
| Apr 9, 2026 | 4,485.00 | 4,580.00 | 4,470.00 | 4,570.00 | 4,570.00 | 2.01% | 424,698 |
| Apr 8, 2026 | 4,470.00 | 4,495.00 | 4,445.00 | 4,480.00 | 4,480.00 | - | 233,975 |
| Apr 7, 2026 | 4,495.00 | 4,500.00 | 4,405.00 | 4,480.00 | 4,480.00 | -0.33% | 151,732 |
| Apr 6, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,495.00 | 4,495.00 | -0.11% | 183,266 |
| Apr 3, 2026 | 4,500.00 | 4,520.00 | 4,390.00 | 4,500.00 | 4,500.00 | - | 162,823 |
| Apr 2, 2026 | 4,380.00 | 4,530.00 | 4,375.00 | 4,500.00 | 4,500.00 | 3.57% | 713,429 |
| Apr 1, 2026 | 4,330.00 | 4,385.00 | 4,325.00 | 4,345.00 | 4,345.00 | 0.46% | 182,388 |
| Mar 31, 2026 | 4,305.00 | 4,355.00 | 4,295.00 | 4,325.00 | 4,325.00 | -0.69% | 315,868 |
| Mar 30, 2026 | 4,255.00 | 4,390.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.46% | 290,408 |
| Mar 27, 2026 | 4,300.00 | 4,345.00 | 4,240.00 | 4,335.00 | 4,335.00 | 0.81% | 251,121 |
| Mar 26, 2026 | 4,250.00 | 4,300.00 | 4,220.00 | 4,300.00 | 4,300.00 | 0.70% | 200,357 |
| Mar 25, 2026 | 4,235.00 | 4,270.00 | 4,220.00 | 4,270.00 | 4,270.00 | 0.83% | 199,721 |
| Mar 24, 2026 | 4,185.00 | 4,260.00 | 4,165.00 | 4,235.00 | 4,235.00 | 1.19% | 236,928 |
| Mar 23, 2026 | 4,150.00 | 4,220.00 | 4,130.00 | 4,185.00 | 4,185.00 | -0.24% | 549,637 |
| Mar 20, 2026 | 4,285.00 | 4,295.00 | 4,185.00 | 4,195.00 | 4,195.00 | -2.21% | 681,263 |
| Mar 19, 2026 | 4,240.00 | 4,350.00 | 4,230.00 | 4,290.00 | 4,290.00 | -0.46% | 319,693 |
| Mar 18, 2026 | 4,285.00 | 4,340.00 | 4,225.00 | 4,310.00 | 4,310.00 | - | 381,920 |
| Mar 17, 2026 | 4,290.00 | 4,370.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.47% | 261,961 |
| Mar 16, 2026 | 4,305.00 | 4,415.00 | 4,260.00 | 4,290.00 | 4,290.00 | -1.38% | 366,555 |
| Mar 13, 2026 | 4,280.00 | 4,375.00 | 4,120.00 | 4,350.00 | 4,350.00 | 1.64% | 427,727 |
| Mar 12, 2026 | 4,350.00 | 4,350.00 | 4,235.00 | 4,280.00 | 4,280.00 | -0.70% | 239,408 |
| Mar 11, 2026 | 4,205.00 | 4,795.00 | 4,185.00 | 4,310.00 | 4,310.00 | 1.77% | 473,350 |