Skip to main content
logo
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
-80.00 (-2.29%)
Last updated: Jun 10, 2026, 2:23 PM KST

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,505.003,560.003,405.003,420.00--2.29%653,654
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%409,501
Jun 5, 20263,645.003,675.003,520.003,575.003,575.00-2.05%398,972
Jun 4, 20263,765.003,805.003,620.003,650.003,650.00-3.05%525,884
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%423,341
May 29, 20263,955.004,005.003,870.003,945.003,945.00-2.23%251,658
May 28, 20264,060.004,060.003,980.004,035.004,035.001.05%297,167
May 27, 20264,195.004,195.004,070.004,130.003,993.00-1.55%265,730
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
May 7, 20264,165.004,375.004,145.004,330.004,186.373.10%489,901
May 6, 20264,385.004,385.004,160.004,200.004,060.68-4.22%731,209
May 4, 20264,525.004,565.004,295.004,385.004,239.54-3.09%500,108
Apr 30, 20264,410.004,535.004,270.004,525.004,374.903.31%579,063
Apr 29, 20264,580.004,580.004,355.004,380.004,234.71-4.37%876,070
Apr 28, 20264,595.004,625.004,570.004,580.004,428.07-0.33%400,705
Apr 27, 20264,590.004,640.004,580.004,595.004,442.580.11%462,548
Apr 24, 20264,550.004,615.004,540.004,590.004,437.74-0.54%320,764
Apr 23, 20264,600.004,675.004,565.004,615.004,461.910.33%547,663
Apr 22, 20264,535.004,600.004,500.004,600.004,447.411.43%331,060
Apr 21, 20264,515.004,540.004,450.004,535.004,384.570.55%378,428
Apr 20, 20264,510.004,510.004,425.004,510.004,360.390.33%293,626
Apr 17, 20264,505.004,520.004,455.004,495.004,345.890.11%275,953
Apr 16, 20264,465.004,545.004,455.004,490.004,341.060.56%294,397
Apr 15, 20264,570.004,640.004,415.004,465.004,316.89-2.93%624,604
Apr 14, 20264,690.004,690.004,570.004,600.004,447.41-1.92%531,130
Apr 13, 20264,650.004,690.004,595.004,690.004,534.420.86%356,415
Apr 10, 20264,570.004,650.004,525.004,650.004,495.751.75%413,868
Apr 9, 20264,485.004,580.004,470.004,570.004,418.402.01%424,698
Apr 8, 20264,470.004,495.004,445.004,480.004,331.39-233,975
Apr 7, 20264,495.004,500.004,405.004,480.004,331.39-0.33%151,732
Apr 6, 20264,500.004,510.004,400.004,495.004,345.89-0.11%183,266
Apr 3, 20264,500.004,520.004,390.004,500.004,350.73-162,823
Apr 2, 20264,380.004,530.004,375.004,500.004,350.733.57%713,429
Apr 1, 20264,330.004,385.004,325.004,345.004,200.870.46%182,388
Mar 31, 20264,305.004,355.004,295.004,325.004,181.53-0.69%315,868
Mar 30, 20264,255.004,390.004,250.004,355.004,210.540.46%290,408
Mar 27, 20264,300.004,345.004,240.004,335.004,191.200.81%251,121