Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
+55.00 (1.68%)
Jul 21, 2026, 3:30 PM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,275.003,275.003,215.003,245.00--0.92%52,502
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
Jun 17, 20263,885.003,990.003,825.003,990.003,990.002.70%596,837
Jun 16, 20263,790.003,890.003,660.003,885.003,885.003.46%459,304
Jun 15, 20263,660.003,795.003,600.003,755.003,755.003.30%611,037
Jun 12, 20263,665.003,880.003,600.003,635.003,635.00-0.82%819,133
Jun 11, 20263,465.003,795.003,440.003,665.003,665.005.47%723,043
Jun 10, 20263,505.003,560.003,400.003,475.003,475.00-0.71%857,831
Jun 9, 20263,500.003,540.003,440.003,500.003,500.00-507,691
Jun 8, 20263,550.003,575.003,415.003,500.003,500.00-2.10%409,624
Jun 5, 20263,645.003,675.003,520.003,575.003,575.00-2.05%398,982
Jun 4, 20263,765.003,805.003,620.003,650.003,650.00-3.05%525,934
Jun 2, 20263,910.003,910.003,710.003,765.003,765.00-3.71%375,651
Jun 1, 20263,855.003,945.003,800.003,910.003,910.00-0.89%423,344
May 29, 20263,955.004,005.003,870.003,945.003,945.00-2.23%296,578
May 28, 20264,060.004,060.003,980.004,035.004,035.001.05%297,320
May 27, 20264,195.004,195.004,070.004,130.003,993.00-1.55%266,749
May 26, 20264,125.004,410.004,125.004,195.004,055.841.70%348,789
May 22, 20264,100.004,155.004,060.004,125.003,988.17-390,133
May 21, 20264,085.004,230.004,045.004,125.003,988.170.49%532,285
May 20, 20264,155.004,155.004,055.004,105.003,968.83-1.91%224,933
May 19, 20264,105.004,210.004,075.004,185.004,046.181.33%364,244
May 18, 20264,250.004,250.004,100.004,130.003,993.00-3.05%325,241
May 15, 20264,260.004,315.004,190.004,260.004,118.69-248,133
May 14, 20264,245.004,260.004,155.004,260.004,118.691.43%276,125
May 13, 20264,285.004,290.004,190.004,200.004,060.68-2.21%374,289
May 12, 20264,400.004,400.004,205.004,295.004,152.53-2.39%418,150
May 11, 20264,420.004,425.004,320.004,400.004,254.04-0.45%335,901
May 8, 20264,305.004,460.004,245.004,420.004,273.382.08%449,158