SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,150.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 40,337 |
| 2026-10-16 | 5,050.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,150.00 | 69,542 |
| 2026-10-15 | 5,190.00 | 5,190.00 | 5,020.00 | 5,140.00 | 5,140.00 | 52,486 |
| 2026-10-14 | 5,150.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 31,422 |
| 2026-10-13 | 5,100.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,160.00 | 138,192 |
| 2026-10-12 | 5,100.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 18,126 |
| 2026-10-08 | 5,080.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | 21,528 |
| 2026-10-07 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 32,421 |
| 2026-10-06 | 5,050.00 | 5,050.00 | 4,960.00 | 5,050.00 | 5,050.00 | 42,411 |
| 2026-10-02 | 5,040.00 | 5,040.00 | 4,965.00 | 5,030.00 | 5,030.00 | 31,848 |
| 2026-10-01 | 4,960.00 | 5,030.00 | 4,905.00 | 5,030.00 | 5,030.00 | 48,828 |
| 2026-09-30 | 4,890.00 | 4,980.00 | 4,890.00 | 4,960.00 | 4,960.00 | 35,605 |
| 2026-09-29 | 4,915.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,990.00 | 50,529 |
| 2026-09-28 | 4,860.00 | 4,950.00 | 4,795.00 | 4,925.00 | 4,925.00 | 86,123 |
| 2026-09-23 | 4,860.00 | 4,995.00 | 4,805.00 | 4,855.00 | 4,855.00 | 145,793 |
| 2026-09-22 | 5,000.00 | 5,080.00 | 4,795.00 | 4,795.00 | 4,795.00 | 314,468 |
| 2026-09-21 | 5,550.00 | 5,550.00 | 4,960.00 | 5,000.00 | 5,000.00 | 384,083 |
| 2026-09-18 | 5,360.00 | 5,700.00 | 5,300.00 | 5,340.00 | 5,340.00 | 483,052 |
| 2026-09-17 | 5,300.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,360.00 | 65,938 |
| 2026-09-16 | 5,300.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,330.00 | 88,687 |
| 2026-09-15 | 5,300.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | 52,951 |
| 2026-09-14 | 5,360.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 55,740 |
| 2026-09-11 | 5,270.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,280.00 | 62,024 |
| 2026-09-10 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | 47,864 |
| 2026-09-09 | 5,290.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,220.00 | 56,560 |
| 2026-09-08 | 5,250.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,290.00 | 71,187 |
| 2026-09-07 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 53,123 |
| 2026-09-04 | 5,250.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,240.00 | 27,952 |
| 2026-09-03 | 5,380.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | 101,490 |
| 2026-09-02 | 5,530.00 | 5,770.00 | 5,260.00 | 5,360.00 | 5,360.00 | 72,640 |
| 2026-09-01 | 5,500.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 11,872 |
| 2026-08-31 | 5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | 8,089 |
| 2026-08-28 | 5,380.00 | 5,640.00 | 5,360.00 | 5,520.00 | 5,520.00 | 86,894 |
| 2026-08-27 | 5,500.00 | 5,620.00 | 5,310.00 | 5,490.00 | 5,490.00 | 35,023 |
| 2026-08-26 | 5,440.00 | 5,700.00 | 5,330.00 | 5,520.00 | 5,520.00 | 71,659 |
| 2026-08-25 | 5,420.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,380.00 | 22,279 |
| 2026-08-24 | 5,340.00 | 5,470.00 | 5,320.00 | 5,380.00 | 5,380.00 | 32,440 |
| 2026-08-21 | 5,440.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | 29,106 |
| 2026-08-20 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 25,526 |
| 2026-08-19 | 5,280.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,390.00 | 20,089 |
| 2026-08-18 | 5,450.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,450.00 | 18,900 |
| 2026-08-14 | 5,400.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,450.00 | 17,214 |
| 2026-08-13 | 5,430.00 | 5,700.00 | 5,350.00 | 5,400.00 | 5,400.00 | 30,958 |
| 2026-08-12 | 5,540.00 | 5,670.00 | 5,390.00 | 5,400.00 | 5,400.00 | 61,470 |
| 2026-08-11 | 5,500.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | 36,872 |
| 2026-08-10 | 5,550.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | 32,021 |
| 2026-08-07 | 5,490.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 21,547 |
| 2026-08-06 | 5,530.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,490.00 | 14,780 |
| 2026-08-05 | 5,530.00 | 5,570.00 | 5,470.00 | 5,530.00 | 5,530.00 | 18,084 |
| 2026-08-04 | 5,400.00 | 5,530.00 | 5,340.00 | 5,530.00 | 5,530.00 | 22,476 |
| 2026-08-03 | 5,390.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 25,826 |
| 2026-07-31 | 5,360.00 | 5,400.00 | 5,300.00 | 5,390.00 | 5,390.00 | 25,853 |
| 2026-07-30 | 5,380.00 | 5,420.00 | 5,290.00 | 5,360.00 | 5,360.00 | 44,306 |
| 2026-07-29 | 5,540.00 | 5,590.00 | 5,310.00 | 5,380.00 | 5,311.00 | 57,655 |
| 2026-07-28 | 5,570.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,478.82 | 72,357 |
| 2026-07-27 | 5,490.00 | 5,650.00 | 5,480.00 | 5,570.00 | 5,498.56 | 41,414 |
| 2026-07-24 | 5,600.00 | 5,650.00 | 5,480.00 | 5,490.00 | 5,419.59 | 38,489 |
| 2026-07-23 | 5,510.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,528.18 | 52,251 |
| 2026-07-22 | 5,540.00 | 5,640.00 | 5,460.00 | 5,510.00 | 5,439.33 | 28,721 |
| 2026-07-21 | 5,360.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,449.20 | 26,259 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 69.0000 KRW |
| 2026-04-29 | 69.0000 KRW |
| 2026-01-29 | 69.0000 KRW |
| 2025-10-30 | 69.0000 KRW |
| 2025-07-30 | 69.0000 KRW |
| 2025-04-29 | 69.0000 KRW |
| 2025-01-24 | 73.0000 KRW |
| 2024-10-30 | 66.0000 KRW |
| 2024-07-30 | 64.3797 KRW |
| 2024-04-29 | 70.3225 KRW |
| 2024-01-30 | 71.3129 KRW |
| 2023-10-30 | 68.3416 KRW |
| 2023-07-28 | 69.3320 KRW |
| 2023-04-27 | 57.4465 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.