SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,001.81 | 5,011.71 | 4,982.00 | 5,011.71 | 4,291.72 | 41,674 |
| 2024-01-26 | 5,011.71 | 5,011.71 | 4,972.09 | 5,001.81 | 4,283.23 | 13,858 |
| 2024-01-25 | 5,001.81 | 5,001.81 | 4,962.19 | 5,001.81 | 4,283.23 | 27,544 |
| 2024-01-24 | 4,972.09 | 5,001.81 | 4,962.19 | 5,001.81 | 4,283.23 | 18,462 |
| 2024-01-23 | 4,972.09 | 4,982.00 | 4,952.28 | 4,972.09 | 4,257.79 | 16,440 |
| 2024-01-22 | 4,991.90 | 4,991.90 | 4,952.28 | 4,972.09 | 4,257.79 | 29,142 |
| 2024-01-19 | 4,952.28 | 4,991.90 | 4,952.28 | 4,991.90 | 4,274.75 | 20,489 |
| 2024-01-18 | 5,001.81 | 5,001.81 | 4,952.28 | 5,001.81 | 4,283.23 | 30,667 |
| 2024-01-17 | 4,962.19 | 5,001.81 | 4,952.28 | 5,001.81 | 4,283.23 | 48,447 |
| 2024-01-16 | 5,011.71 | 5,011.71 | 4,952.28 | 5,011.71 | 4,291.72 | 37,793 |
| 2024-01-15 | 5,001.81 | 5,011.71 | 4,972.09 | 5,011.71 | 4,291.72 | 17,526 |
| 2024-01-12 | 5,001.81 | 5,001.81 | 4,947.33 | 5,001.81 | 4,283.23 | 54,990 |
| 2024-01-11 | 4,962.19 | 5,011.71 | 4,952.28 | 4,991.90 | 4,274.75 | 88,835 |
| 2024-01-10 | 4,952.28 | 4,982.00 | 4,952.28 | 4,982.00 | 4,266.27 | 26,184 |
| 2024-01-09 | 4,982.00 | 4,982.00 | 4,952.28 | 4,972.09 | 4,257.79 | 19,468 |
| 2024-01-08 | 4,982.00 | 4,982.00 | 4,947.33 | 4,962.19 | 4,249.31 | 28,968 |
| 2024-01-05 | 4,962.19 | 4,991.90 | 4,952.28 | 4,972.09 | 4,257.79 | 55,337 |
| 2024-01-04 | 4,952.28 | 5,001.81 | 4,947.33 | 4,991.90 | 4,274.75 | 77,262 |
| 2024-01-03 | 4,982.00 | 4,982.00 | 4,962.19 | 4,972.09 | 4,257.79 | 38,592 |
| 2024-01-02 | 4,982.00 | 4,982.00 | 4,952.28 | 4,982.00 | 4,266.27 | 43,032 |
| 2023-12-28 | 4,972.09 | 4,982.00 | 4,952.28 | 4,972.09 | 4,257.79 | 27,559 |
| 2023-12-27 | 4,982.00 | 4,982.00 | 4,952.28 | 4,972.09 | 4,257.79 | 24,306 |
| 2023-12-26 | 4,962.19 | 4,982.00 | 4,942.38 | 4,982.00 | 4,266.27 | 31,833 |
| 2023-12-22 | 4,947.33 | 4,952.28 | 4,932.48 | 4,952.28 | 4,240.83 | 32,810 |
| 2023-12-21 | 4,952.28 | 4,962.19 | 4,927.52 | 4,932.48 | 4,223.86 | 58,482 |
| 2023-12-20 | 4,982.00 | 4,982.00 | 4,932.48 | 4,947.33 | 4,236.58 | 76,950 |
| 2023-12-19 | 4,952.28 | 4,972.09 | 4,942.38 | 4,972.09 | 4,257.79 | 44,984 |
| 2023-12-18 | 5,001.81 | 5,001.81 | 4,947.33 | 4,962.19 | 4,249.31 | 40,587 |
| 2023-12-15 | 5,001.81 | 5,021.62 | 4,952.28 | 5,001.81 | 4,283.23 | 68,460 |
| 2023-12-14 | 4,972.09 | 5,011.71 | 4,952.28 | 5,011.71 | 4,291.72 | 35,939 |
| 2023-12-13 | 4,972.09 | 4,972.09 | 4,952.28 | 4,972.09 | 4,257.79 | 30,457 |
| 2023-12-12 | 4,991.90 | 4,991.90 | 4,952.28 | 4,952.28 | 4,240.83 | 28,387 |
| 2023-12-11 | 5,011.71 | 5,021.62 | 4,952.28 | 5,001.81 | 4,283.23 | 25,231 |
| 2023-12-08 | 4,962.19 | 5,011.71 | 4,937.43 | 5,011.71 | 4,291.72 | 64,855 |
| 2023-12-07 | 4,991.90 | 4,991.90 | 4,952.28 | 4,952.28 | 4,240.83 | 15,627 |
| 2023-12-06 | 4,972.09 | 4,982.00 | 4,947.33 | 4,947.33 | 4,236.58 | 15,646 |
| 2023-12-05 | 4,952.28 | 4,991.90 | 4,952.28 | 4,952.28 | 4,240.83 | 10,362 |
| 2023-12-04 | 4,962.19 | 4,991.90 | 4,952.28 | 4,952.28 | 4,240.83 | 18,547 |
| 2023-12-01 | 4,952.28 | 4,991.90 | 4,952.28 | 4,952.28 | 4,240.83 | 16,063 |
| 2023-11-30 | 4,982.00 | 4,991.90 | 4,952.28 | 4,991.90 | 4,274.75 | 18,961 |
| 2023-11-29 | 4,972.09 | 4,972.09 | 4,947.33 | 4,972.09 | 4,257.79 | 22,281 |
| 2023-11-28 | 4,962.19 | 4,982.00 | 4,942.38 | 4,952.28 | 4,240.83 | 19,638 |
| 2023-11-27 | 4,952.28 | 4,982.00 | 4,952.28 | 4,982.00 | 4,266.27 | 12,100 |
| 2023-11-24 | 4,991.90 | 4,991.90 | 4,947.33 | 4,952.28 | 4,240.83 | 10,856 |
| 2023-11-23 | 4,991.90 | 4,991.90 | 4,932.48 | 4,982.00 | 4,266.27 | 31,695 |
| 2023-11-22 | 4,972.09 | 5,001.81 | 4,952.28 | 4,972.09 | 4,257.79 | 4,658 |
| 2023-11-21 | 5,011.71 | 5,011.71 | 4,962.19 | 4,962.19 | 4,249.31 | 16,721 |
| 2023-11-20 | 5,011.71 | 5,011.71 | 4,982.00 | 5,011.71 | 4,291.72 | 19,670 |
| 2023-11-17 | 4,962.19 | 5,001.81 | 4,962.19 | 5,001.81 | 4,283.23 | 8,814 |
| 2023-11-16 | 5,001.81 | 5,001.81 | 4,952.28 | 5,001.81 | 4,283.23 | 13,307 |
| 2023-11-15 | 4,991.90 | 5,001.81 | 4,972.09 | 4,991.90 | 4,274.75 | 26,804 |
| 2023-11-14 | 5,001.81 | 5,001.81 | 4,962.19 | 4,972.09 | 4,257.79 | 19,843 |
| 2023-11-13 | 4,962.19 | 5,021.62 | 4,947.33 | 5,001.81 | 4,283.23 | 47,580 |
| 2023-11-10 | 4,972.09 | 4,972.09 | 4,937.43 | 4,962.19 | 4,249.31 | 19,521 |
| 2023-11-09 | 4,972.09 | 4,972.09 | 4,942.38 | 4,962.19 | 4,249.31 | 13,866 |
| 2023-11-08 | 4,972.09 | 4,972.09 | 4,932.48 | 4,972.09 | 4,257.79 | 32,154 |
| 2023-11-07 | 4,982.00 | 4,982.00 | 4,947.33 | 4,962.19 | 4,249.31 | 20,472 |
| 2023-11-06 | 4,982.00 | 4,982.00 | 4,927.52 | 4,972.09 | 4,257.79 | 25,380 |
| 2023-11-03 | 4,962.19 | 4,982.00 | 4,947.33 | 4,962.19 | 4,249.31 | 20,709 |
| 2023-11-02 | 4,972.09 | 4,972.09 | 4,947.33 | 4,962.19 | 4,249.31 | 10,033 |
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.