SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,041.43 | 5,051.33 | 5,001.81 | 5,031.52 | 4,433.58 | 33,734 |
| 2024-07-23 | 5,031.52 | 5,041.43 | 5,001.81 | 5,041.43 | 4,442.31 | 33,176 |
| 2024-07-22 | 5,061.24 | 5,061.24 | 5,011.71 | 5,021.62 | 4,424.85 | 53,510 |
| 2024-07-19 | 5,051.33 | 5,071.14 | 5,011.71 | 5,051.33 | 4,451.03 | 41,720 |
| 2024-07-18 | 5,051.33 | 5,061.24 | 5,011.71 | 5,051.33 | 4,451.03 | 81,057 |
| 2024-07-17 | 5,041.43 | 5,051.33 | 5,021.62 | 5,051.33 | 4,451.03 | 61,115 |
| 2024-07-16 | 5,031.52 | 5,041.43 | 5,001.81 | 5,041.43 | 4,442.31 | 61,489 |
| 2024-07-15 | 5,041.43 | 5,041.43 | 4,991.90 | 5,031.52 | 4,433.58 | 55,741 |
| 2024-07-12 | 5,031.52 | 5,031.52 | 4,991.90 | 5,031.52 | 4,433.58 | 37,403 |
| 2024-07-11 | 5,011.71 | 5,031.52 | 4,991.90 | 5,021.62 | 4,424.85 | 55,919 |
| 2024-07-10 | 5,001.81 | 5,011.71 | 4,972.09 | 5,011.71 | 4,416.12 | 44,763 |
| 2024-07-09 | 5,021.62 | 5,031.52 | 4,972.09 | 5,001.81 | 4,407.40 | 52,487 |
| 2024-07-08 | 5,001.81 | 5,021.62 | 4,982.00 | 5,021.62 | 4,424.85 | 29,185 |
| 2024-07-05 | 4,982.00 | 5,011.71 | 4,982.00 | 5,001.81 | 4,407.40 | 34,579 |
| 2024-07-04 | 4,972.09 | 5,011.71 | 4,962.19 | 5,011.71 | 4,416.12 | 37,591 |
| 2024-07-03 | 4,952.28 | 4,991.90 | 4,952.28 | 4,991.90 | 4,398.67 | 32,594 |
| 2024-07-02 | 4,991.90 | 4,991.90 | 4,952.28 | 4,962.19 | 4,372.49 | 41,486 |
| 2024-07-01 | 5,001.81 | 5,001.81 | 4,962.19 | 5,001.81 | 4,407.40 | 45,954 |
| 2024-06-28 | 5,021.62 | 5,021.62 | 4,962.19 | 5,001.81 | 4,407.40 | 26,470 |
| 2024-06-27 | 5,001.81 | 5,001.81 | 4,972.09 | 5,001.81 | 4,407.40 | 18,529 |
| 2024-06-26 | 4,962.19 | 5,001.81 | 4,962.19 | 5,001.81 | 4,407.40 | 46,270 |
| 2024-06-25 | 4,972.09 | 4,991.90 | 4,962.19 | 4,991.90 | 4,398.67 | 11,723 |
| 2024-06-24 | 4,982.00 | 4,982.00 | 4,952.28 | 4,962.19 | 4,372.49 | 28,804 |
| 2024-06-21 | 4,962.19 | 4,982.00 | 4,952.28 | 4,982.00 | 4,389.94 | 14,437 |
| 2024-06-20 | 5,001.81 | 5,001.81 | 4,952.28 | 4,972.09 | 4,381.21 | 70,672 |
| 2024-06-19 | 4,982.00 | 5,001.81 | 4,952.28 | 4,991.90 | 4,398.67 | 64,639 |
| 2024-06-18 | 5,011.71 | 5,021.62 | 4,962.19 | 4,962.19 | 4,372.49 | 62,455 |
| 2024-06-17 | 5,011.71 | 5,031.52 | 4,972.09 | 5,011.71 | 4,416.12 | 56,688 |
| 2024-06-14 | 5,031.52 | 5,031.52 | 4,982.00 | 5,031.52 | 4,433.58 | 56,015 |
| 2024-06-13 | 5,041.43 | 5,041.43 | 4,982.00 | 5,011.71 | 4,416.12 | 47,381 |
| 2024-06-12 | 5,041.43 | 5,041.43 | 5,001.81 | 5,041.43 | 4,442.31 | 15,533 |
| 2024-06-11 | 5,031.52 | 5,041.43 | 5,011.71 | 5,031.52 | 4,433.58 | 19,324 |
| 2024-06-10 | 5,051.33 | 5,051.33 | 4,991.90 | 5,021.62 | 4,424.85 | 20,613 |
| 2024-06-07 | 5,001.81 | 5,051.33 | 4,991.90 | 5,031.52 | 4,433.58 | 17,040 |
| 2024-06-05 | 5,021.62 | 5,041.43 | 5,001.81 | 5,011.71 | 4,416.12 | 9,862 |
| 2024-06-04 | 5,031.52 | 5,031.52 | 5,001.81 | 5,021.62 | 4,424.85 | 5,908 |
| 2024-06-03 | 4,991.90 | 5,051.33 | 4,962.19 | 5,031.52 | 4,433.58 | 54,776 |
| 2024-05-31 | 5,051.33 | 5,051.33 | 4,991.90 | 5,021.62 | 4,424.85 | 7,174 |
| 2024-05-30 | 5,051.33 | 5,051.33 | 4,991.90 | 5,031.52 | 4,433.58 | 9,750 |
| 2024-05-29 | 5,041.43 | 5,041.43 | 5,001.81 | 5,021.62 | 4,424.85 | 20,849 |
| 2024-05-28 | 4,972.09 | 5,100.85 | 4,972.09 | 5,031.52 | 4,433.58 | 28,911 |
| 2024-05-27 | 4,991.90 | 5,021.62 | 4,972.09 | 4,991.90 | 4,398.67 | 38,579 |
| 2024-05-24 | 5,051.33 | 5,051.33 | 4,982.00 | 5,021.62 | 4,424.85 | 27,805 |
| 2024-05-23 | 5,061.24 | 5,061.24 | 5,021.62 | 5,051.33 | 4,451.03 | 18,675 |
| 2024-05-22 | 5,031.52 | 5,071.14 | 5,031.52 | 5,061.24 | 4,459.76 | 16,988 |
| 2024-05-21 | 5,071.14 | 5,071.14 | 5,031.52 | 5,031.52 | 4,433.58 | 24,176 |
| 2024-05-20 | 5,051.33 | 5,071.14 | 5,041.43 | 5,071.14 | 4,468.49 | 36,842 |
| 2024-05-17 | 5,061.24 | 5,061.24 | 5,031.52 | 5,051.33 | 4,451.03 | 24,087 |
| 2024-05-16 | 5,071.14 | 5,071.14 | 5,031.52 | 5,041.43 | 4,442.31 | 36,039 |
| 2024-05-14 | 5,031.52 | 5,051.33 | 5,021.62 | 5,051.33 | 4,451.03 | 27,223 |
| 2024-05-13 | 5,021.62 | 5,081.04 | 5,001.81 | 5,031.52 | 4,433.58 | 24,610 |
| 2024-05-10 | 5,031.52 | 5,031.52 | 4,991.90 | 5,021.62 | 4,424.85 | 41,991 |
| 2024-05-09 | 4,962.19 | 5,021.62 | 4,962.19 | 4,991.90 | 4,398.67 | 54,881 |
| 2024-05-08 | 4,962.19 | 4,982.00 | 4,962.19 | 4,982.00 | 4,389.94 | 38,267 |
| 2024-05-07 | 4,972.09 | 4,982.00 | 4,952.28 | 4,972.09 | 4,381.21 | 46,635 |
| 2024-05-03 | 4,952.28 | 4,972.09 | 4,947.33 | 4,972.09 | 4,381.21 | 30,559 |
| 2024-05-02 | 4,962.19 | 4,962.19 | 4,932.48 | 4,962.19 | 4,372.49 | 25,421 |
| 2024-04-30 | 4,962.19 | 4,962.19 | 4,952.28 | 4,962.19 | 4,372.49 | 21,972 |
| 2024-04-29 | 4,942.38 | 4,962.19 | 4,932.48 | 4,962.19 | 4,372.49 | 48,950 |
| 2024-04-26 | 4,972.09 | 4,972.09 | 4,942.38 | 4,972.09 | 4,319.25 | 68,666 |
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.