Stock listing
KRX:365550 ESR Kendall Square REIT Co., Ltd. (ESR켄달스퀘어리츠) 주가
Follow ESR Kendall Square REIT Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:365550
₩2,840.00 KRW -20.00 (-0.7%)
Close on Nov 3, 2026
- Day range
- ₩2,760.00 – ₩2,860.00 KRWNov 3, 2026
- Volume
- 288,658 sharesNov 3, 2026
- Market cap
- ₩698.9B KRWAt the close on Nov 3, 2026 · price × 246.1M shares outstanding
- 52-week range
- ₩2,760.00 – ₩4,795.00 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₩1.10B KRWMedian day 234,833 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:365550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,840.00 | -20.00 | -0.7% | ₩2,860.00 | ₩2,860.00 | ₩2,760.00 | 288,658 | |
| ₩2,860.00 | -130.00 | -4.3% | ₩2,990.00 | ₩2,990.00 | ₩2,855.00 | 336,940 | |
| ₩2,990.00 | -15.00 | -0.5% | ₩2,980.00 | ₩3,005.00 | ₩2,955.00 | 174,493 | |
| ₩3,005.00 | -10.00 | -0.3% | ₩3,040.00 | ₩3,040.00 | ₩2,955.00 | 230,917 | |
| ₩3,015.00 | -10.00 | -0.3% | ₩3,010.00 | ₩3,040.00 | ₩2,985.00 | 269,138 | |
| ₩3,025.00 | +15.00 | +0.5% | ₩3,040.00 | ₩3,060.00 | ₩2,965.00 | 221,376 | |
| ₩3,010.00 | -90.00 | -2.9% | ₩3,085.00 | ₩3,085.00 | ₩3,005.00 | 188,506 | |
| ₩3,100.00 | +40.00 | +1.3% | ₩3,060.00 | ₩3,100.00 | ₩3,020.00 | 226,105 | |
| ₩3,060.00 | -35.00 | -1.1% | ₩3,095.00 | ₩3,135.00 | ₩3,025.00 | 255,696 | |
| ₩3,095.00 | -15.00 | -0.5% | ₩3,055.00 | ₩3,110.00 | ₩3,045.00 | 160,087 | |
| ₩3,110.00 | +5.00 | +0.2% | ₩3,105.00 | ₩3,110.00 | ₩3,050.00 | 226,660 | |
| ₩3,105.00 | -25.00 | -0.8% | ₩3,105.00 | ₩3,180.00 | ₩3,060.00 | 184,547 | |
| ₩3,130.00 | +45.00 | +1.5% | ₩3,090.00 | ₩3,150.00 | ₩3,085.00 | 208,662 | |
| ₩3,085.00 | -30.00 | -1.0% | ₩3,115.00 | ₩3,115.00 | ₩3,055.00 | 286,522 | |
| ₩3,115.00 | +15.00 | +0.5% | ₩3,100.00 | ₩3,170.00 | ₩3,080.00 | 103,549 | |
| ₩3,100.00 | +60.00 | +2.0% | ₩3,080.00 | ₩3,115.00 | ₩3,005.00 | 258,757 | |
| ₩3,040.00 | -55.00 | -1.8% | ₩3,095.00 | ₩3,110.00 | ₩3,035.00 | 201,126 | |
| ₩3,095.00 | -35.00 | -1.1% | ₩3,180.00 | ₩3,180.00 | ₩3,075.00 | 123,143 | |
| ₩3,130.00 | -10.00 | -0.3% | ₩3,145.00 | ₩3,170.00 | ₩3,090.00 | 124,811 | |
| ₩3,140.00 | +40.00 | +1.3% | ₩3,120.00 | ₩3,180.00 | ₩3,070.00 | 182,223 | |
| ₩3,100.00 | +15.00 | +0.5% | ₩3,095.00 | ₩3,105.00 | ₩3,060.00 | 120,390 | |
| ₩3,085.00 | -15.00 | -0.5% | ₩3,110.00 | ₩3,210.00 | ₩3,060.00 | 185,990 | |
| ₩3,100.00 | -25.00 | -0.8% | ₩3,085.00 | ₩3,120.00 | ₩3,080.00 | 214,458 | |
| ₩3,125.00 | -35.00 | -1.1% | ₩3,170.00 | ₩3,170.00 | ₩3,080.00 | 144,309 | |
| ₩3,160.00 | -90.00 | -2.8% | ₩3,250.00 | ₩3,250.00 | ₩3,120.00 | 373,986 | |
| ₩3,250.00 | +85.00 | +2.7% | ₩3,160.00 | ₩3,250.00 | ₩3,135.00 | 262,107 | |
| ₩3,165.00 | +50.00 | +1.6% | ₩3,120.00 | ₩3,165.00 | ₩3,095.00 | 188,839 | |
| ₩3,115.00 | +80.00 | +2.6% | ₩3,065.00 | ₩3,180.00 | ₩3,045.00 | 294,640 | |
| ₩3,035.00 | -60.00 | -1.9% | ₩3,140.00 | ₩3,140.00 | ₩3,035.00 | 738,369 | |
| ₩3,095.00 | -25.00 | -0.8% | ₩3,100.00 | ₩3,130.00 | ₩3,060.00 | 237,548 | |
| ₩3,120.00 | -35.00 | -1.1% | ₩3,150.00 | ₩3,195.00 | ₩3,100.00 | 190,953 | |
| ₩3,155.00 | -40.00 | -1.3% | ₩3,165.00 | ₩3,215.00 | ₩3,150.00 | 168,559 | |
| ₩3,195.00 | +10.00 | +0.3% | ₩3,190.00 | ₩3,195.00 | ₩3,135.00 | 160,438 | |
| ₩3,185.00 | +65.00 | +2.1% | ₩3,075.00 | ₩3,185.00 | ₩3,065.00 | 247,467 | |
| ₩3,120.00 | -25.00 | -0.8% | ₩3,120.00 | ₩3,150.00 | ₩3,090.00 | 209,206 | |
| ₩3,145.00 | +5.00 | +0.2% | ₩3,125.00 | ₩3,165.00 | ₩3,100.00 | 172,823 | |
| ₩3,140.00 | +80.00 | +2.6% | ₩3,060.00 | ₩3,160.00 | ₩3,030.00 | 266,476 | |
| ₩3,060.00 | -25.00 | -0.8% | ₩3,080.00 | ₩3,160.00 | ₩3,015.00 | 168,920 | |
| ₩3,085.00 | -35.00 | -1.1% | ₩3,180.00 | ₩3,180.00 | ₩3,050.00 | 210,044 | |
| ₩3,120.00 | 0.00 | 0.0% | ₩3,105.00 | ₩3,210.00 | ₩3,090.00 | 327,139 | |
| ₩3,120.00 | -70.00 | -2.2% | ₩3,185.00 | ₩3,270.00 | ₩2,990.00 | 343,079 | |
| ₩3,190.00 | +65.00 | +2.1% | ₩3,125.00 | ₩3,195.00 | ₩3,100.00 | 221,164 | |
| ₩3,125.00 | +25.00 | +0.8% | ₩3,100.00 | ₩3,170.00 | ₩3,030.00 | 4,237,482 | |
| ₩3,100.00 | +45.00 | +1.5% | ₩3,055.00 | ₩3,100.00 | ₩2,970.00 | 415,231 | |
| ₩3,055.00 | -10.00 | -0.3% | ₩3,010.00 | ₩3,070.00 | ₩2,965.00 | 735,286 | |
| ₩3,065.00 | +45.00 | +1.5% | ₩3,005.00 | ₩3,100.00 | ₩2,970.00 | 596,673 | |
| ₩3,020.00 | +5.00 | +0.2% | ₩3,015.00 | ₩3,035.00 | ₩2,945.00 | 753,582 | |
| ₩3,015.00 | +30.00 | +1.0% | ₩2,985.00 | ₩3,030.00 | ₩2,935.00 | 663,991 | |
| ₩2,985.00 | -15.00 | -0.5% | ₩3,005.00 | ₩3,005.00 | ₩2,925.00 | 433,788 | |
| ₩3,000.00 | -85.00 | -2.8% | ₩3,120.00 | ₩3,120.00 | ₩2,955.00 | 771,491 | |
| ₩3,085.00 | -90.00 | -2.8% | ₩3,150.00 | ₩3,165.00 | ₩3,060.00 | 328,177 | |
| ₩3,175.00 | -115.00 | -3.5% | ₩3,290.00 | ₩3,295.00 | ₩3,085.00 | 638,348 | |
| ₩3,290.00 | +145.00 | +4.6% | ₩3,145.00 | ₩3,290.00 | ₩3,145.00 | 234,880 | |
| ₩3,145.00 | -125.00 | -3.8% | ₩3,265.00 | ₩3,370.00 | ₩3,140.00 | 459,275 | |
| ₩3,270.00 | -115.00 | -3.4% | ₩3,395.00 | ₩3,400.00 | ₩3,270.00 | 279,986 | |
| ₩3,385.00 | +95.00 | +2.9% | ₩3,300.00 | ₩3,395.00 | ₩3,270.00 | 212,655 | |
| ₩3,290.00 | +40.00 | +1.2% | ₩3,260.00 | ₩3,290.00 | ₩3,175.00 | 234,785 | |
| ₩3,250.00 | +65.00 | +2.0% | ₩3,190.00 | ₩3,250.00 | ₩3,150.00 | 288,078 | |
| ₩3,185.00 | -25.00 | -0.8% | ₩3,160.00 | ₩3,235.00 | ₩3,135.00 | 238,317 | |
| ₩3,210.00 | +15.00 | +0.5% | ₩3,200.00 | ₩3,250.00 | ₩3,175.00 | 212,538 | |
| ₩3,195.00 | -40.00 | -1.2% | ₩3,300.00 | ₩3,300.00 | ₩3,170.00 | 313,325 | |
| ₩3,235.00 | -55.00 | -1.7% | ₩3,280.00 | ₩3,320.00 | ₩3,230.00 | 213,708 |
- Ticker
- KRX:365550
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest deck · September 2026
1H 2026 Earnings Presentation
Earnings · 12 slides
Decks
1H 2026 Earnings Presentation
Earnings · 12 slides · September 2026
H2 2025 Earnings Presentation
Earnings · 9 slides · Feb 26, 2026
H2 2025 Earnings Presentation
Earnings · 9 slides · Feb 26, 2026
H1 2025 Earnings Presentation
Earnings · 11 slides · Aug 25, 2025
ESR Kendall Square REIT Co., Ltd. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- Decks
- 7 decks · latest September 2026
Log in to ask 6ix AI your own questions about ESR Kendall Square REIT Co., Ltd.