Skip to main content
ESR Kendall Square REIT Co., Ltd. (KRX:365550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,335.00
-100.00 (-2.25%)
At close: Dec 5, 2025

ESR Kendall Square REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,445.004,445.004,300.004,335.004,335.00-2.25%678,603
Dec 4, 20254,430.004,450.004,380.004,435.004,435.000.11%318,300
Dec 3, 20254,350.004,430.004,350.004,430.004,430.001.84%442,329
Dec 2, 20254,355.004,385.004,305.004,350.004,350.00-0.57%564,523
Dec 1, 20254,395.004,405.004,330.004,375.004,375.00-0.46%215,135
Nov 28, 20254,425.004,440.004,370.004,395.004,395.00-1.01%436,452
Nov 27, 20254,400.004,440.004,365.004,440.004,440.00-0.67%423,995
Nov 26, 20254,460.004,470.004,435.004,470.004,332.850.45%844,452
Nov 25, 20254,440.004,460.004,425.004,450.004,313.460.23%483,297
Nov 24, 20254,415.004,475.004,415.004,440.004,303.770.57%683,477
Nov 21, 20254,400.004,470.004,385.004,415.004,279.53-0.56%343,227
Nov 20, 20254,480.004,480.004,380.004,440.004,303.77-0.45%719,665
Nov 19, 20254,430.004,475.004,410.004,460.004,323.150.45%258,263
Nov 18, 20254,430.004,445.004,380.004,440.004,303.770.34%253,948
Nov 17, 20254,340.004,425.004,325.004,425.004,289.231.96%328,876
Nov 14, 20254,395.004,400.004,340.004,340.004,206.84-1.25%197,276
Nov 13, 20254,340.004,410.004,325.004,395.004,260.151.27%344,070
Nov 12, 20254,330.004,360.004,310.004,340.004,206.840.23%399,978
Nov 11, 20254,300.004,330.004,285.004,330.004,197.140.58%275,578
Nov 10, 20254,335.004,335.004,295.004,305.004,172.91-0.69%238,068
Nov 7, 20254,355.004,355.004,280.004,335.004,201.99-0.46%332,170
Nov 6, 20254,350.004,385.004,315.004,355.004,221.380.69%552,768
Nov 5, 20254,295.004,335.004,250.004,325.004,192.300.70%301,967
Nov 4, 20254,300.004,320.004,270.004,295.004,163.220.35%218,945
Nov 3, 20254,360.004,365.004,270.004,280.004,148.68-1.83%415,612
Oct 31, 20254,385.004,395.004,345.004,360.004,226.22-0.57%321,981
Oct 30, 20254,415.004,425.004,365.004,385.004,250.45-0.57%372,522
Oct 29, 20254,415.004,425.004,380.004,410.004,274.69-0.23%296,029
Oct 28, 20254,435.004,440.004,400.004,420.004,284.38-0.34%306,089
Oct 27, 20254,455.004,465.004,405.004,435.004,298.92-0.56%452,217
Oct 24, 20254,445.004,480.004,430.004,460.004,323.150.45%523,255
Oct 23, 20254,430.004,460.004,405.004,440.004,303.77-279,014
Oct 22, 20254,445.004,450.004,410.004,440.004,303.77-0.11%263,896
Oct 21, 20254,480.004,480.004,415.004,445.004,308.61-0.67%418,704
Oct 20, 20254,460.004,480.004,425.004,475.004,337.690.34%367,993
Oct 17, 20254,465.004,505.004,440.004,460.004,323.15-1.00%318,823
Oct 16, 20254,485.004,510.004,405.004,505.004,366.770.67%632,675
Oct 15, 20254,460.004,495.004,435.004,475.004,337.690.34%299,184
Oct 14, 20254,495.004,500.004,440.004,460.004,323.15-0.56%315,691
Oct 13, 20254,440.004,500.004,440.004,485.004,347.39-0.22%276,268
Oct 10, 20254,530.004,580.004,450.004,495.004,357.08-0.66%339,580
Oct 2, 20254,540.004,565.004,520.004,525.004,386.16-0.33%180,556
Oct 1, 20254,530.004,540.004,460.004,540.004,400.700.22%199,035
Sep 30, 20254,515.004,570.004,485.004,530.004,391.010.33%442,808
Sep 29, 20254,475.004,515.004,460.004,515.004,376.470.89%244,644
Sep 26, 20254,530.004,530.004,455.004,475.004,337.69-1.00%239,788
Sep 25, 20254,520.004,530.004,435.004,520.004,381.310.56%302,043
Sep 24, 20254,530.004,530.004,440.004,495.004,357.08-289,321
Sep 23, 20254,560.004,570.004,465.004,495.004,357.08-1.32%364,932
Sep 22, 20254,575.004,575.004,490.004,555.004,415.24-0.33%504,064