KRX · 365550 · stock
ESR Kendall Square REIT Co., Ltd. (365550) stock price history
Every KRX trading session of ESR Kendall Square REIT Co., Ltd. from Dec 23, 2020 to Nov 12, 2026: 1,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
365550 adjusted close, 2020 to 2026
- ₩5,657
- All time high, 2021
- ₩4,634
- 52 week high, ₩2,600 low
- 1,433
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
365550 key facts
- ESR Kendall Square REIT Co., Ltd. (365550) closed at ₩2,685 on Nov 12, 2026 on KRX.
- 365550's all time high close is ₩5,657, set on Jun 17, 2021; its all time low close is ₩2,551 on Oct 25, 2022.
- 365550's 52 week range is ₩2,600 to ₩4,634.
- 365550 returned -33.9% over the year to Nov 12, 2026 and -44.2% over five years.
- Since Dec 23, 2020 365550 returned -27%, -5.3% a year compounded.
- 365550's deepest drawdown was -54.9% from Jun 17, 2021 to Oct 25, 2022.
- DataCedar holds 1,433 daily sessions of 365550 history from Dec 23, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
365550 price chart, 2020 to 2026
365550 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -17.9% |
| 6 months | -35.3% |
| Year to date | -34.9% |
| 1 year | -33.9% |
| 3 years | -2.3% |
| 5 years | -44.2% |
| 10 years | n/a |
| Since Dec 23, 2020 | -27.3% |
| Compound annual growth, 5.9 years | -5.3% |
365550 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩5,657 on Jun 17, 2021
- All time low close
- ₩2,551 on Oct 25, 2022
- 52 week high
- ₩4,634 on Mar 11, 2026
- 52 week low
- ₩2,600 on Nov 12, 2026
- Deepest drawdown
- -54.9% from Jun 17, 2021 to Oct 25, 2022, not yet recovered
- Best single session
- +7.3% on Aug 1, 2022
- Worst single session
- -8.3% on Oct 20, 2022
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +33%
- Worst calendar year
- 2022, -34%
365550 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 23, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,121 | ₩4,634 | ₩2,600 | ₩2,685 | -34.9% | 77M | 208 |
| 2025 | ₩3,895 | ₩4,579 | ₩3,792 | ₩4,121 | +6.8% | 85.1M | 241 |
| 2024 | ₩3,130 | ₩4,710 | ₩3,027 | ₩3,858 | +23.3% | 63.9M | 244 |
| 2023 | ₩3,242 | ₩3,589 | ₩2,611 | ₩3,130 | -1.8% | 45.3M | 245 |
| 2022 | ₩4,809 | ₩5,566 | ₩2,493 | ₩3,186 | -33.5% | 78.9M | 243 |
| 2021 | ₩3,616 | ₩6,979 | ₩3,609 | ₩4,793 | +32.8% | 95.6M | 247 |
| 2020 | ₩3,537 | ₩3,786 | ₩3,416 | ₩3,609 | n/a | 15.9M | 5 |
365550 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩2,685 | -10.2% |
| October 2026 | ₩2,990 | -3.5% |
| September 2026 | ₩3,100 | -0.8% |
| August 2026 | ₩3,125 | -5.0% |
| July 2026 | ₩3,290 | -0.9% |
| June 2026 | ₩3,320 | -15.8% |
| May 2026 | ₩3,945 | -9.8% |
| April 2026 | ₩4,373 | +4.6% |
| March 2026 | ₩4,179 | 0.0% |
| February 2026 | ₩4,179 | -2.1% |
| January 2026 | ₩4,271 | +3.6% |
| December 2025 | ₩4,121 | -3.0% |
About the 365550 data
Daily bars. 1,433 sessions from Dec 23, 2020 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A365550/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
365550 share price history
