ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea · Delayed Price · Currency is KRW 3,035.00
-60.00 (-1.94%)
Last updated: Sep 18, 2026, 3:00 PM KST
ESR Kendall Square REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,140.00 | 3,140.00 | 3,035.00 | 3,035.00 | 3,035.00 | -1.94% | 694,898 |
| 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 |
| Aug 14, 2026 | 3,145.00 | 3,290.00 | 3,145.00 | 3,290.00 | 3,290.00 | 4.61% | 234,880 |
| Aug 13, 2026 | 3,265.00 | 3,370.00 | 3,140.00 | 3,145.00 | 3,145.00 | -3.82% | 459,275 |
| Aug 12, 2026 | 3,395.00 | 3,400.00 | 3,270.00 | 3,270.00 | 3,270.00 | -3.40% | 279,986 |
| Aug 11, 2026 | 3,300.00 | 3,395.00 | 3,270.00 | 3,385.00 | 3,385.00 | 2.89% | 212,655 |
| Aug 10, 2026 | 3,260.00 | 3,290.00 | 3,175.00 | 3,290.00 | 3,290.00 | 1.23% | 234,785 |
| Aug 7, 2026 | 3,190.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 2.04% | 288,078 |
| Aug 6, 2026 | 3,160.00 | 3,235.00 | 3,135.00 | 3,185.00 | 3,185.00 | -0.78% | 238,317 |
| Aug 5, 2026 | 3,200.00 | 3,250.00 | 3,175.00 | 3,210.00 | 3,210.00 | 0.47% | 212,538 |
| Aug 4, 2026 | 3,300.00 | 3,300.00 | 3,170.00 | 3,195.00 | 3,195.00 | -1.24% | 313,325 |
| Aug 3, 2026 | 3,280.00 | 3,320.00 | 3,230.00 | 3,235.00 | 3,235.00 | -1.67% | 213,708 |
| Jul 31, 2026 | 3,315.00 | 3,400.00 | 3,260.00 | 3,290.00 | 3,290.00 | -3.80% | 299,793 |
| Jul 30, 2026 | 3,350.00 | 3,420.00 | 3,190.00 | 3,420.00 | 3,420.00 | 3.79% | 228,951 |
| Jul 29, 2026 | 3,255.00 | 3,390.00 | 3,240.00 | 3,295.00 | 3,295.00 | -1.20% | 217,069 |
| Jul 28, 2026 | 3,395.00 | 3,470.00 | 3,270.00 | 3,335.00 | 3,335.00 | -0.60% | 413,302 |
| Jul 27, 2026 | 3,390.00 | 3,435.00 | 3,235.00 | 3,355.00 | 3,355.00 | 1.36% | 324,825 |
| Jul 24, 2026 | 3,240.00 | 3,320.00 | 3,170.00 | 3,310.00 | 3,310.00 | 3.92% | 292,836 |
| Jul 23, 2026 | 3,240.00 | 3,250.00 | 3,165.00 | 3,185.00 | 3,185.00 | -0.78% | 338,263 |
| Jul 22, 2026 | 3,380.00 | 3,380.00 | 3,180.00 | 3,210.00 | 3,210.00 | -3.60% | 203,006 |
| Jul 21, 2026 | 3,275.00 | 3,330.00 | 3,215.00 | 3,330.00 | 3,330.00 | 1.68% | 242,765 |
| Jul 20, 2026 | 3,275.00 | 3,275.00 | 3,205.00 | 3,275.00 | 3,275.00 | 2.83% | 192,895 |
| Jul 16, 2026 | 3,230.00 | 3,245.00 | 3,170.00 | 3,185.00 | 3,185.00 | -0.16% | 309,359 |
| Jul 15, 2026 | 3,155.00 | 3,255.00 | 3,155.00 | 3,190.00 | 3,190.00 | 1.11% | 277,748 |
| Jul 14, 2026 | 3,280.00 | 3,280.00 | 3,145.00 | 3,155.00 | 3,155.00 | -2.17% | 380,572 |
| Jul 13, 2026 | 3,300.00 | 3,370.00 | 3,165.00 | 3,225.00 | 3,225.00 | -2.27% | 512,317 |
| Jul 10, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.45% | 220,656 |
| Jul 9, 2026 | 3,430.00 | 3,430.00 | 3,190.00 | 3,190.00 | 3,190.00 | -6.18% | 719,237 |