SamsungFN REIT Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4,972.09	4,972.09	4,917.62	4,962.19	4,249.31	12,717
2023-10-31	4,982.00	4,982.00	4,912.67	4,972.09	4,257.79	18,617
2023-10-30	4,952.28	4,982.00	4,932.48	4,962.19	4,249.31	20,916
2023-10-27	4,991.90	4,991.90	4,947.33	4,982.00	4,207.75	28,748
2023-10-26	5,051.33	5,051.33	4,942.38	4,991.90	4,216.11	22,524
2023-10-25	4,982.00	4,991.90	4,922.57	4,982.00	4,207.75	22,728
2023-10-24	4,937.43	4,972.09	4,912.67	4,972.09	4,199.38	24,629
2023-10-23	4,962.19	4,962.19	4,897.81	4,902.76	4,140.82	60,699
2023-10-20	5,001.81	5,001.81	4,942.38	4,962.19	4,191.02	50,803
2023-10-19	5,001.81	5,001.81	4,952.28	4,982.00	4,207.75	25,492
2023-10-18	4,982.00	4,991.90	4,962.19	4,991.90	4,216.11	19,881
2023-10-17	4,982.00	4,982.00	4,952.28	4,982.00	4,207.75	12,959
2023-10-16	4,962.19	5,001.81	4,937.43	4,982.00	4,207.75	48,745
2023-10-13	4,982.00	4,982.00	4,952.28	4,962.19	4,191.02	12,045
2023-10-12	4,972.09	4,982.00	4,962.19	4,982.00	4,207.75	10,832
2023-10-11	4,962.19	4,972.09	4,932.48	4,972.09	4,199.38	13,137
2023-10-10	4,952.28	4,972.09	4,942.38	4,962.19	4,191.02	18,741
2023-10-06	4,912.67	4,972.09	4,912.67	4,972.09	4,199.38	15,306
2023-10-05	4,947.33	4,962.19	4,942.38	4,952.28	4,182.65	17,023
2023-10-04	4,972.09	4,972.09	4,917.62	4,947.33	4,178.47	23,707
2023-09-27	4,952.28	5,061.24	4,937.43	4,972.09	4,199.38	46,446
2023-09-26	4,972.09	4,972.09	4,927.52	4,942.38	4,174.29	18,126
2023-09-25	4,962.19	4,972.09	4,942.38	4,962.19	4,191.02	12,529
2023-09-22	4,972.09	4,972.09	4,932.48	4,962.19	4,191.02	9,654
2023-09-21	4,972.09	4,982.00	4,942.38	4,952.28	4,182.65	17,487
2023-09-20	4,952.28	4,972.09	4,932.48	4,972.09	4,199.38	25,966
2023-09-19	4,952.28	4,982.00	4,947.33	4,952.28	4,182.65	14,725
2023-09-18	4,982.00	4,982.00	4,947.33	4,962.19	4,191.02	14,192
2023-09-15	4,972.09	4,972.09	4,947.33	4,972.09	4,199.38	21,796
2023-09-14	4,952.28	4,982.00	4,922.57	4,972.09	4,199.38	30,141
2023-09-13	4,972.09	4,972.09	4,922.57	4,962.19	4,191.02	27,391
2023-09-12	4,972.09	4,982.00	4,912.67	4,917.62	4,153.37	98,219
2023-09-11	4,991.90	5,011.71	4,962.19	4,991.90	4,216.11	18,055
2023-09-08	4,991.90	4,991.90	4,962.19	4,991.90	4,216.11	11,907
2023-09-07	4,982.00	5,011.71	4,962.19	5,001.81	4,224.48	18,682
2023-09-06	5,051.33	5,051.33	4,972.09	4,982.00	4,207.75	22,307
2023-09-05	5,051.33	5,051.33	5,011.71	5,051.33	4,266.30	13,694
2023-09-04	5,051.33	5,051.33	5,021.62	5,051.33	4,266.30	16,567
2023-09-01	5,001.81	5,051.33	5,001.81	5,051.33	4,266.30	29,327
2023-08-31	5,031.52	5,031.52	4,982.00	5,031.52	4,249.57	10,138
2023-08-30	4,972.09	5,031.52	4,972.09	5,031.52	4,249.57	38,877
2023-08-29	4,972.09	4,982.00	4,947.33	4,982.00	4,207.75	47,921
2023-08-28	4,947.33	4,972.09	4,942.38	4,972.09	4,199.38	39,292
2023-08-25	4,947.33	4,962.19	4,942.38	4,952.28	4,182.65	24,753
2023-08-24	4,947.33	4,962.19	4,942.38	4,947.33	4,178.47	16,612
2023-08-23	4,952.28	4,952.28	4,942.38	4,947.33	4,178.47	22,307
2023-08-22	4,947.33	4,952.28	4,937.43	4,947.33	4,178.47	34,608
2023-08-21	4,952.28	4,952.28	4,932.48	4,937.43	4,170.10	37,616
2023-08-18	4,952.28	4,952.28	4,937.43	4,947.33	4,178.47	29,244
2023-08-17	4,952.28	4,952.28	4,932.48	4,952.28	4,182.65	50,788
2023-08-16	4,972.09	4,972.09	4,942.38	4,952.28	4,182.65	34,315
2023-08-14	4,982.00	4,982.00	4,932.48	4,972.09	4,199.38	61,113
2023-08-11	4,972.09	4,991.90	4,947.33	4,972.09	4,199.38	34,807
2023-08-10	4,962.19	4,991.90	4,937.43	4,972.09	4,199.38	106,522
2023-08-09	5,011.71	5,021.62	4,942.38	4,962.19	4,191.02	160,163
2023-08-08	5,001.81	5,021.62	4,972.09	5,021.62	4,241.21	49,915
2023-08-07	4,982.00	5,001.81	4,962.19	4,991.90	4,216.11	38,368
2023-08-04	4,972.09	4,991.90	4,972.09	4,972.09	4,199.38	31,514
2023-08-03	5,001.81	5,031.52	4,982.00	4,982.00	4,207.75	54,811
2023-08-02	5,081.04	5,081.04	5,001.81	5,011.71	4,232.84	28,128

← NewerPage 13 of 15 · 858 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.