ESR Kendall Square REIT Co., Ltd. 365550
KRX · South Korea · Finance
KRW 3,085.00-15.00 (-0.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3,100.00 | -0.80% | KRW 3,085.00 | KRW 3,120.00 | KRW 3,080.00 | 214.46K |
| 2026-09-29 | KRW 3,125.00 | -1.11% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,080.00 | 144.31K |
| 2026-09-28 | KRW 3,160.00 | -2.77% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,120.00 | 373.99K |
| 2026-09-23 | KRW 3,250.00 | +2.69% | KRW 3,160.00 | KRW 3,250.00 | KRW 3,135.00 | 262.11K |
| 2026-09-22 | KRW 3,165.00 | +1.61% | KRW 3,120.00 | KRW 3,165.00 | KRW 3,095.00 | 188.84K |
| 2026-09-21 | KRW 3,115.00 | +2.64% | KRW 3,065.00 | KRW 3,180.00 | KRW 3,045.00 | 294.64K |
| 2026-09-18 | KRW 3,035.00 | -1.94% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,035.00 | 738.37K |
| 2026-09-17 | KRW 3,095.00 | -0.80% | KRW 3,100.00 | KRW 3,130.00 | KRW 3,060.00 | 237.55K |
| 2026-09-16 | KRW 3,120.00 | -1.11% | KRW 3,150.00 | KRW 3,195.00 | KRW 3,100.00 | 190.95K |
| 2026-09-15 | KRW 3,155.00 | -1.25% | KRW 3,165.00 | KRW 3,215.00 | KRW 3,150.00 | 168.56K |
| 2026-09-14 | KRW 3,195.00 | +0.31% | KRW 3,190.00 | KRW 3,195.00 | KRW 3,135.00 | 160.44K |
| 2026-09-11 | KRW 3,185.00 | +2.08% | KRW 3,075.00 | KRW 3,185.00 | KRW 3,065.00 | 247.47K |
| 2026-09-10 | KRW 3,120.00 | -0.79% | KRW 3,120.00 | KRW 3,150.00 | KRW 3,090.00 | 209.21K |
| 2026-09-09 | KRW 3,145.00 | +0.16% | KRW 3,125.00 | KRW 3,165.00 | KRW 3,100.00 | 172.82K |
| 2026-09-08 | KRW 3,140.00 | +2.61% | KRW 3,060.00 | KRW 3,160.00 | KRW 3,030.00 | 266.48K |
| 2026-09-07 | KRW 3,060.00 | -0.81% | KRW 3,080.00 | KRW 3,160.00 | KRW 3,015.00 | 168.92K |
| 2026-09-04 | KRW 3,085.00 | -1.12% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,050.00 | 210.04K |
| 2026-09-03 | KRW 3,120.00 | 0.00% | KRW 3,105.00 | KRW 3,210.00 | KRW 3,090.00 | 327.14K |
| 2026-09-02 | KRW 3,120.00 | -2.19% | KRW 3,185.00 | KRW 3,270.00 | KRW 2,990.00 | 343.08K |
| 2026-09-01 | KRW 3,190.00 | +2.08% | KRW 3,125.00 | KRW 3,195.00 | KRW 3,100.00 | 221.16K |
| 2026-08-31 | KRW 3,125.00 | +0.81% | KRW 3,100.00 | KRW 3,170.00 | KRW 3,030.00 | 4.24M |
| 2026-08-28 | KRW 3,100.00 | +1.47% | KRW 3,055.00 | KRW 3,100.00 | KRW 2,970.00 | 415.23K |
| 2026-08-27 | KRW 3,055.00 | -0.33% | KRW 3,010.00 | KRW 3,070.00 | KRW 2,965.00 | 735.29K |
| 2026-08-26 | KRW 3,065.00 | +1.49% | KRW 3,005.00 | KRW 3,100.00 | KRW 2,970.00 | 596.67K |
| 2026-08-25 | KRW 3,020.00 | +0.17% | KRW 3,015.00 | KRW 3,035.00 | KRW 2,945.00 | 753.58K |
| 2026-08-24 | KRW 3,015.00 | +1.01% | KRW 2,985.00 | KRW 3,030.00 | KRW 2,935.00 | 663.99K |
| 2026-08-21 | KRW 2,985.00 | -0.50% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,925.00 | 433.79K |
| 2026-08-20 | KRW 3,000.00 | -2.76% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,955.00 | 771.49K |
| 2026-08-19 | KRW 3,085.00 | -2.83% | KRW 3,150.00 | KRW 3,165.00 | KRW 3,060.00 | 328.18K |
| 2026-08-18 | KRW 3,175.00 | -3.50% | KRW 3,290.00 | KRW 3,295.00 | KRW 3,085.00 | 638.35K |
| 2026-08-14 | KRW 3,290.00 | +4.61% | KRW 3,145.00 | KRW 3,290.00 | KRW 3,145.00 | 234.88K |
| 2026-08-13 | KRW 3,145.00 | -3.82% | KRW 3,265.00 | KRW 3,370.00 | KRW 3,140.00 | 459.28K |
| 2026-08-12 | KRW 3,270.00 | -3.40% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,270.00 | 279.99K |
| 2026-08-11 | KRW 3,385.00 | +2.89% | KRW 3,300.00 | KRW 3,395.00 | KRW 3,270.00 | 212.66K |
| 2026-08-10 | KRW 3,290.00 | +1.23% | KRW 3,260.00 | KRW 3,290.00 | KRW 3,175.00 | 234.79K |
| 2026-08-07 | KRW 3,250.00 | +2.04% | KRW 3,190.00 | KRW 3,250.00 | KRW 3,150.00 | 288.08K |
| 2026-08-06 | KRW 3,185.00 | -0.78% | KRW 3,160.00 | KRW 3,235.00 | KRW 3,135.00 | 238.32K |
| 2026-08-05 | KRW 3,210.00 | +0.47% | KRW 3,200.00 | KRW 3,250.00 | KRW 3,175.00 | 212.54K |
| 2026-08-04 | KRW 3,195.00 | -1.24% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,170.00 | 313.33K |
| 2026-08-03 | KRW 3,235.00 | -1.67% | KRW 3,280.00 | KRW 3,320.00 | KRW 3,230.00 | 213.71K |
| 2026-07-31 | KRW 3,290.00 | -3.80% | KRW 3,315.00 | KRW 3,400.00 | KRW 3,260.00 | 299.79K |
| 2026-07-30 | KRW 3,420.00 | +3.79% | KRW 3,350.00 | KRW 3,420.00 | KRW 3,190.00 | 228.95K |
| 2026-07-29 | KRW 3,295.00 | -1.20% | KRW 3,255.00 | KRW 3,390.00 | KRW 3,240.00 | 217.07K |
| 2026-07-28 | KRW 3,335.00 | -0.60% | KRW 3,395.00 | KRW 3,470.00 | KRW 3,270.00 | 413.30K |
| 2026-07-27 | KRW 3,355.00 | +1.36% | KRW 3,390.00 | KRW 3,435.00 | KRW 3,235.00 | 324.83K |
| 2026-07-24 | KRW 3,310.00 | +3.92% | KRW 3,240.00 | KRW 3,320.00 | KRW 3,170.00 | 292.84K |
| 2026-07-23 | KRW 3,185.00 | -0.78% | KRW 3,240.00 | KRW 3,250.00 | KRW 3,165.00 | 338.26K |
| 2026-07-22 | KRW 3,210.00 | -3.60% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,180.00 | 203.01K |
| 2026-07-21 | KRW 3,330.00 | +1.68% | KRW 3,275.00 | KRW 3,330.00 | KRW 3,215.00 | 242.77K |
| 2026-07-20 | KRW 3,275.00 | +2.83% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,205.00 | 192.90K |
| 2026-07-16 | KRW 3,185.00 | -0.16% | KRW 3,230.00 | KRW 3,245.00 | KRW 3,170.00 | 309.36K |
| 2026-07-15 | KRW 3,190.00 | +1.11% | KRW 3,155.00 | KRW 3,255.00 | KRW 3,155.00 | 277.75K |
| 2026-07-14 | KRW 3,155.00 | -2.17% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,145.00 | 380.57K |
| 2026-07-13 | KRW 3,225.00 | -2.27% | KRW 3,300.00 | KRW 3,370.00 | KRW 3,165.00 | 512.32K |
| 2026-07-10 | KRW 3,300.00 | +3.45% | KRW 3,200.00 | KRW 3,300.00 | KRW 3,200.00 | 220.66K |
| 2026-07-09 | KRW 3,190.00 | -6.18% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,190.00 | 719.24K |
| 2026-07-08 | KRW 3,400.00 | -1.45% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,350.00 | 367.63K |
| 2026-07-07 | KRW 3,450.00 | +3.76% | KRW 3,360.00 | KRW 3,450.00 | KRW 3,315.00 | 407.57K |
| 2026-07-06 | KRW 3,325.00 | -1.63% | KRW 3,390.00 | KRW 3,420.00 | KRW 3,305.00 | 332.28K |
| 2026-07-03 | KRW 3,380.00 | +0.60% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,310.00 | 371.21K |
| 2026-07-02 | KRW 3,360.00 | -1.32% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,290.00 | 431.72K |
| 2026-07-01 | KRW 3,405.00 | +2.56% | KRW 3,320.00 | KRW 3,445.00 | KRW 3,315.00 | 307.40K |
| 2026-06-30 | KRW 3,320.00 | -4.05% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,230.00 | 523.16K |
| 2026-06-29 | KRW 3,460.00 | +0.87% | KRW 3,430.00 | KRW 3,485.00 | KRW 3,400.00 | 304.31K |
| 2026-06-26 | KRW 3,430.00 | -0.44% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,375.00 | 418.86K |
| 2026-06-25 | KRW 3,445.00 | +0.44% | KRW 3,430.00 | KRW 3,560.00 | KRW 3,410.00 | 336.05K |
| 2026-06-24 | KRW 3,430.00 | -0.44% | KRW 3,430.00 | KRW 3,475.00 | KRW 3,395.00 | 323.58K |
| 2026-06-23 | KRW 3,445.00 | -3.09% | KRW 3,555.00 | KRW 3,585.00 | KRW 3,410.00 | 268.25K |
| 2026-06-22 | KRW 3,555.00 | -3.40% | KRW 3,680.00 | KRW 3,775.00 | KRW 3,545.00 | 264.56K |
| 2026-06-19 | KRW 3,680.00 | -7.54% | KRW 3,935.00 | KRW 3,970.00 | KRW 3,635.00 | 476.80K |
| 2026-06-18 | KRW 3,980.00 | -0.25% | KRW 3,950.00 | KRW 4,055.00 | KRW 3,890.00 | 424.22K |
| 2026-06-17 | KRW 3,990.00 | +2.70% | KRW 3,885.00 | KRW 3,990.00 | KRW 3,825.00 | 596.85K |
| 2026-06-16 | KRW 3,885.00 | +3.46% | KRW 3,790.00 | KRW 3,890.00 | KRW 3,660.00 | 459.30K |
| 2026-06-15 | KRW 3,755.00 | +3.30% | KRW 3,660.00 | KRW 3,795.00 | KRW 3,600.00 | 611.04K |
| 2026-06-12 | KRW 3,635.00 | -0.82% | KRW 3,665.00 | KRW 3,880.00 | KRW 3,600.00 | 822.11K |
| 2026-06-11 | KRW 3,665.00 | +5.47% | KRW 3,465.00 | KRW 3,795.00 | KRW 3,440.00 | 723.04K |
| 2026-06-10 | KRW 3,475.00 | -0.71% | KRW 3,505.00 | KRW 3,560.00 | KRW 3,400.00 | 857.83K |
| 2026-06-09 | KRW 3,500.00 | 0.00% | KRW 3,500.00 | KRW 3,540.00 | KRW 3,440.00 | 507.69K |
| 2026-06-08 | KRW 3,500.00 | -2.10% | KRW 3,550.00 | KRW 3,575.00 | KRW 3,415.00 | 409.62K |
| 2026-06-05 | KRW 3,575.00 | -2.05% | KRW 3,645.00 | KRW 3,675.00 | KRW 3,520.00 | 398.98K |
| 2026-06-04 | KRW 3,650.00 | -3.05% | KRW 3,765.00 | KRW 3,805.00 | KRW 3,620.00 | 525.93K |
| 2026-06-02 | KRW 3,765.00 | -3.71% | KRW 3,910.00 | KRW 3,910.00 | KRW 3,710.00 | 375.65K |
| 2026-06-01 | KRW 3,910.00 | -0.89% | KRW 3,855.00 | KRW 3,945.00 | KRW 3,800.00 | 423.34K |
| 2026-05-29 | KRW 3,945.00 | -2.23% | KRW 3,955.00 | KRW 4,005.00 | KRW 3,870.00 | 296.58K |
| 2026-05-28 | KRW 4,035.00 | -2.30% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,980.00 | 297.32K |
| 2026-05-27 | KRW 4,130.00 | -1.55% | KRW 4,195.00 | KRW 4,195.00 | KRW 4,070.00 | 266.75K |
| 2026-05-26 | KRW 4,195.00 | +1.70% | KRW 4,125.00 | KRW 4,410.00 | KRW 4,125.00 | 348.79K |
| 2026-05-22 | KRW 4,125.00 | 0.00% | KRW 4,100.00 | KRW 4,155.00 | KRW 4,060.00 | 390.13K |
| 2026-05-21 | KRW 4,125.00 | +0.49% | KRW 4,085.00 | KRW 4,230.00 | KRW 4,045.00 | 532.29K |
| 2026-05-20 | KRW 4,105.00 | -1.91% | KRW 4,155.00 | KRW 4,155.00 | KRW 4,055.00 | 224.93K |