Esr Kendall Square

365550
🏛️ south-korea →
4,530.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6,330.00 6,350.00 6,310.00 6,330.00 0.1M
2021-12-29 6,330.00 6,350.00 6,310.00 6,310.00 0.2M
2021-12-28 6,350.00 6,360.00 6,310.00 6,340.00 0.7M
2021-12-27 6,400.00 6,400.00 6,350.00 6,360.00 0.2M
2021-12-24 6,400.00 6,440.00 6,350.00 6,380.00 0.6M
2021-12-23 6,490.00 6,490.00 6,400.00 6,470.00 0.1M
2021-12-22 6,510.00 6,510.00 6,350.00 6,470.00 0.2M
2021-12-21 6,520.00 6,810.00 6,400.00 6,430.00 0.9M
2021-12-20 6,330.00 6,650.00 6,330.00 6,650.00 0.8M
2021-12-17 6,380.00 6,380.00 6,330.00 6,330.00 0.2M
2021-12-16 6,370.00 6,380.00 6,340.00 6,380.00 0.1M
2021-12-15 6,380.00 6,380.00 6,330.00 6,360.00 0.1M
2021-12-14 6,380.00 6,390.00 6,330.00 6,330.00 0.2M
2021-12-13 6,390.00 6,390.00 6,340.00 6,370.00 0.2M
2021-12-10 6,390.00 6,390.00 6,300.00 6,370.00 0.4M
2021-12-09 6,330.00 6,370.00 6,320.00 6,350.00 0.2M
2021-12-08 6,380.00 6,390.00 6,330.00 6,350.00 0.2M
2021-12-07 6,450.00 6,460.00 6,320.00 6,380.00 0.5M
2021-12-06 6,530.00 6,530.00 6,430.00 6,430.00 0.2M
2021-12-03 6,510.00 6,550.00 6,450.00 6,530.00 0.2M
2021-12-02 6,530.00 6,580.00 6,480.00 6,500.00 0.2M
2021-12-01 6,630.00 6,640.00 6,430.00 6,560.00 0.3M
2021-11-30 6,430.00 6,640.00 6,430.00 6,640.00 0.4M
2021-11-29 6,370.00 6,600.00 6,350.00 6,500.00 0.2M
2021-11-26 6,580.00 6,600.00 6,510.00 6,570.00 0.3M
2021-11-25 6,590.00 6,590.00 6,510.00 6,580.00 0.1M
2021-11-24 6,610.00 6,660.00 6,510.00 6,580.00 0.7M
2021-11-23 6,650.00 6,650.00 6,520.00 6,620.00 0.2M
2021-11-22 6,600.00 6,600.00 6,500.00 6,590.00 0.3M
2021-11-19 6,520.00 6,540.00 6,460.00 6,530.00 0.2M
2021-11-18 6,520.00 6,540.00 6,460.00 6,470.00 0.3M
2021-11-17 6,460.00 6,530.00 6,420.00 6,520.00 0.2M
2021-11-16 6,450.00 6,530.00 6,450.00 6,520.00 0.2M
2021-11-15 6,510.00 6,510.00 6,410.00 6,470.00 0.1M
2021-11-12 6,440.00 6,590.00 6,390.00 6,480.00 0.1M
2021-11-11 6,510.00 6,570.00 6,470.00 6,500.00 0.1M
2021-11-10 6,600.00 6,650.00 6,450.00 6,470.00 0.2M
2021-11-09 6,650.00 6,660.00 6,500.00 6,500.00 0.2M
2021-11-08 6,650.00 6,720.00 6,590.00 6,660.00 0.1M
2021-11-05 6,500.00 6,710.00 6,490.00 6,630.00 0.3M
2021-11-04 6,560.00 6,600.00 6,480.00 6,500.00 0.1M
2021-11-03 6,590.00 6,690.00 6,490.00 6,490.00 0.3M
2021-11-02 6,800.00 6,800.00 6,630.00 6,630.00 0.4M
2021-11-01 6,743.30 6,792.20 6,616.00 6,625.80 0.7M
2021-10-29 6,625.80 6,713.90 6,606.20 6,665.00 0.2M
2021-10-28 6,557.30 6,655.20 6,498.60 6,655.20 0.4M
2021-10-27 6,518.20 6,635.60 6,518.20 6,596.50 0.2M
2021-10-26 6,381.10 6,518.20 6,381.10 6,518.20 0.3M
2021-10-25 6,381.10 6,430.10 6,312.60 6,410.50 0.2M
2021-10-22 6,293.10 6,420.30 6,293.10 6,381.10 0.2M
2021-10-21 6,263.70 6,332.20 6,263.70 6,293.10 0.3M
2021-10-20 6,263.70 6,332.20 6,244.10 6,263.70 0.3M
2021-10-19 6,293.10 6,312.60 6,234.30 6,263.70 0.2M
2021-10-18 6,293.10 6,322.40 6,263.70 6,302.80 0.2M
2021-10-15 6,283.30 6,332.20 6,234.30 6,283.30 0.2M
2021-10-14 6,342.00 6,342.00 6,253.90 6,273.50 0.2M
2021-10-13 6,234.30 6,312.60 6,214.80 6,312.60 0.1M
2021-10-12 6,322.40 6,322.40 6,185.40 6,244.10 0.1M
2021-10-08 6,302.80 6,322.40 6,214.80 6,312.60 0.1M
2021-10-07 6,165.80 6,273.50 6,165.80 6,253.90 0.2M
2021-10-06 6,205.00 6,302.80 6,136.50 6,175.60 0.3M
2021-10-05 6,361.60 6,361.60 6,136.50 6,224.50 0.4M
2021-10-01 6,263.70 6,449.60 6,244.10 6,400.70 0.3M
2021-09-30 6,214.80 6,312.60 6,214.80 6,244.10 0.2M
2021-09-29 6,126.70 6,351.80 6,126.70 6,263.70 0.3M
2021-09-28 6,439.90 6,439.90 6,263.70 6,293.10 0.4M
2021-09-27 6,488.80 6,537.70 6,420.30 6,430.10 0.3M
2021-09-24 6,469.20 6,508.40 6,439.90 6,488.80 0.2M
2021-09-23 6,645.40 6,645.40 6,449.60 6,469.20 0.3M
2021-09-17 6,586.70 6,694.30 6,498.60 6,655.20 0.2M
2021-09-16 6,557.30 6,616.00 6,498.60 6,567.10 0.2M
2021-09-15 6,459.40 6,567.10 6,439.90 6,537.70 0.2M
2021-09-14 6,547.50 6,547.50 6,439.90 6,439.90 0.2M
2021-09-13 6,596.50 6,596.50 6,439.90 6,479.00 0.2M
2021-09-10 6,547.50 6,655.20 6,488.80 6,508.40 0.2M
2021-09-09 6,430.10 6,625.80 6,430.10 6,616.00 0.2M
2021-09-08 6,469.20 6,537.70 6,449.60 6,459.40 0.2M
2021-09-07 6,469.20 6,469.20 6,420.30 6,430.10 0.2M
2021-09-06 6,459.40 6,567.10 6,459.40 6,498.60 0.2M
2021-09-03 6,527.90 6,527.90 6,420.30 6,488.80 0.4M
2021-09-02 6,665.00 6,665.00 6,420.30 6,459.40 0.8M
2021-09-01 6,704.10 6,792.20 6,625.80 6,674.70 0.3M
2021-08-31 6,811.80 6,870.50 6,694.30 6,811.80 0.3M
2021-08-30 6,880.30 6,880.30 6,743.30 6,792.20 0.2M
2021-08-27 6,655.20 6,850.90 6,557.30 6,792.20 0.5M
2021-08-26 6,606.20 6,606.20 6,527.90 6,606.20 0.1M
2021-08-25 6,616.00 6,635.60 6,498.60 6,567.10 0.1M
2021-08-24 6,586.70 6,753.00 6,557.30 6,557.30 0.2M
2021-08-23 6,459.40 6,645.40 6,459.40 6,596.50 0.2M
2021-08-20 6,498.60 6,831.30 6,322.40 6,449.60 0.4M
2021-08-19 6,606.20 6,645.40 6,469.20 6,498.60 0.3M
2021-08-18 6,567.10 6,684.50 6,293.10 6,606.20 0.7M
2021-08-17 6,713.90 6,841.10 6,567.10 6,586.70 0.3M
2021-08-13 6,802.00 6,802.00 6,655.20 6,713.90 0.2M
2021-08-12 6,821.60 6,821.60 6,704.10 6,802.00 0.2M
2021-08-11 6,811.80 6,831.30 6,713.90 6,811.80 0.3M
2021-08-10 6,792.20 6,811.80 6,665.00 6,753.00 0.3M
2021-08-09 6,723.70 6,802.00 6,665.00 6,733.50 0.3M
2021-08-08 6,770.00 6,770.00 6,770.00 6,770.00 0.0M
2021-08-06 6,762.80 6,850.90 6,616.00 6,625.80 0.4M
2021-08-05 6,802.00 6,880.30 6,743.30 6,762.80 0.3M
2021-08-04 6,625.80 6,831.30 6,606.20 6,743.30 0.3M
2021-08-03 6,811.80 6,811.80 6,527.90 6,616.00 0.4M
2021-08-02 6,704.10 6,782.40 6,537.70 6,762.80 0.4M
2021-07-30 6,880.30 6,880.30 6,674.70 6,674.70 0.3M
2021-07-29 6,987.90 6,987.90 6,850.90 6,880.30 0.3M
2021-07-28 6,968.40 6,987.90 6,850.90 6,987.90 0.3M
2021-07-27 6,997.70 6,997.70 6,870.50 6,978.10 0.2M
2021-07-26 7,007.50 7,036.90 6,890.10 6,958.60 0.2M
2021-07-23 6,997.70 7,066.20 6,880.30 6,958.60 0.1M
2021-07-22 7,085.80 7,095.60 6,929.20 6,997.70 0.2M
2021-07-21 7,105.40 7,144.50 6,948.80 6,958.60 0.3M
2021-07-20 7,213.00 7,213.00 7,046.70 7,095.60 0.3M
2021-07-19 7,242.40 7,271.80 7,193.50 7,222.80 0.1M
2021-07-16 7,330.50 7,330.50 7,193.50 7,262.00 0.1M
2021-07-15 7,154.30 7,330.50 7,095.60 7,310.90 0.3M
2021-07-14 7,369.60 7,379.40 7,144.50 7,154.30 0.5M
2021-07-13 7,467.50 7,506.60 7,359.80 7,379.40 0.1M
2021-07-12 7,487.10 7,536.00 7,418.60 7,467.50 0.1M
2021-07-09 7,428.30 7,506.60 7,310.90 7,487.10 0.3M
2021-07-08 7,467.50 7,565.40 7,310.90 7,477.30 0.2M
2021-07-07 7,330.50 7,438.10 7,262.00 7,428.30 0.3M
2021-07-06 7,399.00 7,477.30 7,301.10 7,350.10 0.2M
2021-07-05 7,291.30 7,545.80 7,291.30 7,399.00 0.5M
2021-07-02 7,320.70 7,369.60 7,203.20 7,291.30 0.3M
2021-07-01 7,340.30 7,350.10 7,232.60 7,320.70 0.3M
2021-06-30 7,399.00 7,408.80 7,291.30 7,379.40 0.2M
2021-06-29 7,467.50 7,526.20 7,359.80 7,399.00 0.3M
2021-06-28 7,301.10 7,477.30 7,281.50 7,467.50 0.3M
2021-06-25 7,379.40 7,467.50 7,242.40 7,301.10 0.3M
2021-06-24 7,252.20 7,467.50 7,203.20 7,320.70 0.3M
2021-06-23 7,105.40 7,213.00 7,066.20 7,173.90 0.3M
2021-06-22 7,076.00 7,291.30 7,066.20 7,213.00 0.3M
2021-06-21 7,242.40 7,242.40 6,939.00 7,066.20 0.7M
2021-06-20 7,520.00 7,520.00 7,520.00 7,520.00 0.0M
2021-06-18 7,438.10 9,405.30 7,320.70 7,359.80 3.9M
2021-06-17 7,369.60 7,722.00 7,320.70 7,624.10 0.5M
2021-06-16 7,340.30 7,379.40 7,271.80 7,369.60 0.5M
2021-06-15 7,281.50 7,340.30 7,222.80 7,310.90 0.5M
2021-06-14 7,281.50 7,320.70 7,193.50 7,281.50 0.6M
2021-06-11 7,144.50 7,340.30 7,144.50 7,281.50 1.5M
2021-06-10 7,144.50 7,193.50 7,056.40 7,144.50 0.5M
2021-06-09 7,036.90 7,301.10 6,997.70 7,173.90 0.4M
2021-06-08 6,948.80 7,066.20 6,890.10 7,066.20 0.2M
2021-06-07 7,007.50 7,017.30 6,841.10 6,968.40 0.3M
2021-06-04 7,036.90 7,036.90 6,772.60 7,017.30 0.4M
2021-06-03 6,811.80 6,948.80 6,802.00 6,948.80 0.3M
2021-06-02 6,674.70 6,802.00 6,665.00 6,802.00 0.3M
2021-06-01 6,449.60 6,694.30 6,381.10 6,645.40 0.5M
2021-05-31 6,469.20 6,508.40 6,420.30 6,469.20 0.4M
2021-05-28 6,439.90 6,518.20 6,439.90 6,508.40 0.2M
2021-05-27 6,557.30 6,576.90 6,488.80 6,498.60 1.1M
2021-05-26 6,547.50 6,586.70 6,420.30 6,527.90 0.4M
2021-05-25 6,381.10 6,567.10 6,361.60 6,547.50 0.5M
2021-05-24 6,371.40 6,390.90 6,253.90 6,351.80 0.3M
2021-05-21 6,351.80 6,371.40 6,293.10 6,342.00 0.3M
2021-05-20 6,430.10 6,430.10 6,273.50 6,312.60 0.3M
2021-05-18 6,244.10 6,410.50 6,244.10 6,361.60 0.3M
2021-05-17 6,381.10 6,449.60 6,175.60 6,234.30 0.5M
2021-05-14 6,606.20 6,635.60 6,342.00 6,371.40 0.8M
2021-05-13 6,704.10 6,723.70 6,586.70 6,606.20 0.5M
2021-05-12 6,567.10 6,645.40 6,567.10 6,645.40 0.4M
2021-05-11 6,527.90 6,567.10 6,479.00 6,567.10 0.5M
2021-05-10 6,488.80 6,547.50 6,459.40 6,527.90 0.4M
2021-05-07 6,479.00 6,498.60 6,439.90 6,469.20 0.3M
2021-05-06 6,371.40 6,479.00 6,361.60 6,469.20 0.4M
2021-05-04 6,361.60 6,381.10 6,312.60 6,371.40 0.3M
2021-05-03 6,351.80 6,381.10 6,322.40 6,361.60 0.3M
2021-04-30 6,312.60 6,361.60 6,302.80 6,322.40 0.3M
2021-04-29 6,302.80 6,351.80 6,302.80 6,312.60 0.3M
2021-04-28 6,312.60 6,342.00 6,253.90 6,342.00 0.2M
2021-04-27 6,293.10 6,322.40 6,253.90 6,302.80 0.3M
2021-04-26 6,205.00 6,302.80 6,205.00 6,283.30 0.4M
2021-04-23 6,205.00 6,342.00 6,156.00 6,205.00 0.6M
2021-04-22 6,175.60 6,214.80 6,165.80 6,185.40 0.4M
2021-04-21 6,165.80 6,175.60 6,126.70 6,175.60 0.2M
2021-04-20 6,165.80 6,165.80 6,146.20 6,165.80 0.2M
2021-04-19 6,146.20 6,185.40 6,126.70 6,146.20 0.3M
2021-04-16 6,116.90 6,146.20 6,077.70 6,126.70 0.2M
2021-04-15 6,126.70 6,136.50 6,077.70 6,097.30 0.3M
2021-04-14 6,048.40 6,126.70 6,038.60 6,126.70 0.4M
2021-04-13 5,979.90 6,068.00 5,979.90 6,028.80 0.2M
2021-04-12 5,989.70 6,009.20 5,970.10 5,979.90 0.3M
2021-04-09 5,930.90 6,019.00 5,930.90 5,989.70 0.3M
2021-04-08 5,970.10 5,989.70 5,901.60 5,930.90 0.2M
2021-04-07 5,989.70 5,989.70 5,901.60 5,970.10 0.2M
2021-04-06 5,960.30 5,970.10 5,911.40 5,970.10 0.2M
2021-04-05 6,009.20 6,009.20 5,930.90 5,979.90 0.2M
2021-04-04 6,090.00 6,090.00 6,090.00 6,090.00 0.0M
2021-04-02 5,940.70 5,960.30 5,911.40 5,960.30 0.3M
2021-04-01 5,901.60 5,970.10 5,891.80 5,930.90 0.2M
2021-03-31 5,940.70 5,960.30 5,862.40 5,901.60 0.3M
2021-03-30 5,989.70 5,989.70 5,940.70 5,940.70 0.2M
2021-03-29 5,950.50 6,009.20 5,950.50 5,960.30 0.4M
2021-03-26 5,882.00 5,970.10 5,833.10 5,930.90 0.6M
2021-03-25 5,872.20 5,921.10 5,803.70 5,852.60 0.3M
2021-03-24 5,764.60 5,872.20 5,745.00 5,842.90 0.4M
2021-03-23 5,803.70 5,803.70 5,735.20 5,774.30 0.2M
2021-03-22 5,735.20 5,823.30 5,705.80 5,754.80 0.2M
2021-03-19 5,705.80 5,764.60 5,656.90 5,735.20 0.2M
2021-03-18 5,686.30 5,705.80 5,666.70 5,705.80 0.2M
2021-03-17 5,715.60 5,745.00 5,647.10 5,705.80 0.2M
2021-03-16 5,735.20 5,735.20 5,647.10 5,696.00 0.3M
2021-03-15 5,754.80 5,754.80 5,686.30 5,696.00 0.3M
2021-03-14 5,840.00 5,840.00 5,840.00 5,840.00 0.0M
2021-03-12 5,803.70 5,833.10 5,676.50 5,715.60 0.8M
2021-03-11 5,725.40 5,735.20 5,617.70 5,686.30 0.2M
2021-03-10 5,686.30 5,715.60 5,647.10 5,705.80 0.1M
2021-03-09 5,754.80 5,793.90 5,627.50 5,647.10 0.4M
2021-03-08 5,774.30 5,833.10 5,686.30 5,754.80 0.2M
2021-03-07 5,840.00 5,840.00 5,840.00 5,840.00 0.0M
2021-03-05 5,725.40 5,754.80 5,686.30 5,715.60 0.3M
2021-03-04 5,715.60 5,823.30 5,588.40 5,715.60 0.5M
2021-03-03 5,774.30 5,784.10 5,676.50 5,686.30 0.5M
2021-03-02 5,774.30 5,774.30 5,676.50 5,705.80 0.3M
2021-02-26 5,431.80 5,637.30 5,431.80 5,598.20 0.4M
2021-02-25 5,490.50 5,617.70 5,431.80 5,598.20 0.4M
2021-02-24 5,627.50 5,627.50 5,363.30 5,441.60 1.1M
2021-02-23 5,764.60 5,842.90 5,656.90 5,676.50 0.4M
2021-02-22 5,872.20 5,921.10 5,754.80 5,764.60 0.6M
2021-02-21 5,910.00 5,910.00 5,910.00 5,910.00 0.0M
2021-02-19 5,862.40 5,872.20 5,588.40 5,784.10 0.6M
2021-02-18 5,970.10 5,999.40 5,764.60 5,862.40 0.7M
2021-02-17 5,960.30 6,068.00 5,833.10 5,872.20 1.4M
2021-02-16 6,019.00 6,048.40 5,754.80 5,911.40 1.6M
2021-02-15 6,165.80 6,175.60 5,823.30 5,911.40 2.0M
2021-02-10 5,735.20 5,754.80 5,686.30 5,745.00 0.2M
2021-02-09 5,725.40 5,745.00 5,627.50 5,725.40 0.3M
2021-02-08 5,715.60 5,862.40 5,549.20 5,627.50 0.7M
2021-02-05 5,676.50 5,696.00 5,637.30 5,696.00 0.4M
2021-02-04 5,519.90 5,647.10 5,519.90 5,627.50 0.3M
2021-02-03 5,598.20 5,705.80 5,519.90 5,539.50 0.4M
2021-02-02 5,480.70 5,578.60 5,431.80 5,578.60 0.5M
2021-02-01 5,304.60 5,402.40 5,236.10 5,392.60 0.3M
2021-01-31 5,370.00 5,370.00 5,370.00 5,370.00 0.0M
2021-01-29 5,519.90 5,519.90 5,216.50 5,255.60 0.5M
2021-01-28 5,382.90 5,519.90 5,304.60 5,461.20 0.5M
2021-01-27 5,314.40 5,490.50 5,275.20 5,412.20 0.8M
2021-01-26 5,196.90 5,294.80 5,177.30 5,285.00 0.5M
2021-01-25 5,167.50 5,206.70 5,148.00 5,187.10 0.3M
2021-01-22 5,167.50 5,196.90 5,138.20 5,177.30 0.2M
2021-01-21 5,187.10 5,216.50 5,157.80 5,167.50 0.3M
2021-01-20 5,196.90 5,216.50 5,148.00 5,187.10 0.4M
2021-01-19 5,177.30 5,206.70 5,108.80 5,196.90 0.4M
2021-01-18 5,108.80 5,187.10 5,108.80 5,167.50 0.7M
2021-01-17 5,270.00 5,270.00 5,270.00 5,270.00 0.0M
2021-01-15 5,069.70 5,167.50 5,069.70 5,157.80 0.5M
2021-01-14 5,128.40 5,167.50 5,059.90 5,099.00 0.6M
2021-01-13 5,128.40 5,138.20 5,050.10 5,118.60 0.6M
2021-01-12 5,040.30 5,118.60 4,981.60 5,118.60 0.7M
2021-01-11 5,069.70 5,089.30 5,001.20 5,040.30 0.5M
2021-01-08 5,079.50 5,128.40 5,020.70 5,069.70 0.4M
2021-01-07 5,118.60 5,138.20 5,040.30 5,079.50 0.4M
2021-01-06 5,128.40 5,138.20 5,059.90 5,118.60 0.4M
2021-01-05 5,157.80 5,167.50 5,050.10 5,118.60 0.5M
2021-01-04 4,971.80 5,167.50 4,962.00 5,138.20 1.4M