SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,031.52 | 5,051.33 | 5,001.81 | 5,051.33 | 4,266.30 | 36,067 |
| 2023-07-31 | 4,991.90 | 5,031.52 | 4,991.90 | 5,031.52 | 4,249.57 | 34,135 |
| 2023-07-28 | 5,011.71 | 5,011.71 | 4,962.19 | 5,011.71 | 4,232.84 | 46,821 |
| 2023-07-27 | 5,031.52 | 5,031.52 | 4,991.90 | 5,011.71 | 4,174.29 | 71,459 |
| 2023-07-26 | 5,031.52 | 5,051.33 | 4,952.28 | 5,031.52 | 4,190.79 | 92,378 |
| 2023-07-25 | 5,041.43 | 5,041.43 | 4,991.90 | 5,031.52 | 4,190.79 | 72,401 |
| 2023-07-24 | 5,051.33 | 5,071.14 | 5,031.52 | 5,041.43 | 4,199.03 | 80,935 |
| 2023-07-21 | 5,071.14 | 5,071.14 | 5,031.52 | 5,061.24 | 4,215.53 | 67,520 |
| 2023-07-20 | 5,021.62 | 5,071.14 | 5,011.71 | 5,061.24 | 4,215.53 | 55,517 |
| 2023-07-19 | 5,051.33 | 5,061.24 | 5,021.62 | 5,021.62 | 4,182.54 | 36,015 |
| 2023-07-18 | 5,061.24 | 5,061.24 | 5,031.52 | 5,051.33 | 4,207.28 | 23,159 |
| 2023-07-17 | 5,051.33 | 5,061.24 | 5,021.62 | 5,061.24 | 4,215.53 | 45,781 |
| 2023-07-14 | 5,011.71 | 5,041.43 | 5,001.81 | 5,041.43 | 4,199.03 | 72,066 |
| 2023-07-13 | 5,021.62 | 5,031.52 | 4,991.90 | 5,011.71 | 4,174.29 | 89,763 |
| 2023-07-12 | 5,001.81 | 5,021.62 | 4,991.90 | 5,011.71 | 4,174.29 | 26,018 |
| 2023-07-11 | 5,011.71 | 5,021.62 | 4,972.09 | 5,021.62 | 4,182.54 | 40,978 |
| 2023-07-10 | 5,021.62 | 5,021.62 | 4,972.09 | 4,991.90 | 4,157.79 | 57,003 |
| 2023-07-07 | 5,031.52 | 5,041.43 | 4,982.00 | 4,982.00 | 4,149.54 | 1,575,259 |
| 2023-07-06 | 5,051.33 | 5,061.24 | 5,011.71 | 5,021.62 | 4,182.54 | 66,525 |
| 2023-07-05 | 5,031.52 | 5,071.14 | 5,031.52 | 5,051.33 | 4,207.28 | 54,001 |
| 2023-07-04 | 5,061.24 | 5,061.24 | 5,031.52 | 5,051.33 | 4,207.28 | 53,761 |
| 2023-07-03 | 5,071.14 | 5,071.14 | 5,031.52 | 5,061.24 | 4,215.53 | 51,493 |
| 2023-06-30 | 5,081.04 | 5,090.95 | 5,041.43 | 5,051.33 | 4,207.28 | 46,171 |
| 2023-06-29 | 5,120.66 | 5,140.47 | 5,061.24 | 5,081.04 | 4,232.03 | 621,662 |
| 2023-06-28 | 5,051.33 | 5,140.47 | 5,031.52 | 5,120.66 | 4,265.03 | 344,321 |
| 2023-06-27 | 5,051.33 | 5,051.33 | 5,031.52 | 5,051.33 | 4,207.28 | 907,441 |
| 2023-06-26 | 5,041.43 | 5,051.33 | 5,001.81 | 5,051.33 | 4,207.28 | 37,557 |
| 2023-06-23 | 5,021.62 | 5,051.33 | 5,021.62 | 5,041.43 | 4,199.03 | 136,030 |
| 2023-06-22 | 5,061.24 | 5,061.24 | 5,021.62 | 5,021.62 | 4,182.54 | 259,685 |
| 2023-06-21 | 5,051.33 | 5,071.14 | 5,011.71 | 5,051.33 | 4,207.28 | 119,476 |
| 2023-06-20 | 5,031.52 | 5,051.33 | 5,021.62 | 5,051.33 | 4,207.28 | 46,502 |
| 2023-06-19 | 5,051.33 | 5,071.14 | 5,021.62 | 5,051.33 | 4,207.28 | 116,077 |
| 2023-06-16 | 5,021.62 | 5,061.24 | 5,011.71 | 5,051.33 | 4,207.28 | 87,596 |
| 2023-06-15 | 5,011.71 | 5,071.14 | 5,011.71 | 5,021.62 | 4,182.54 | 60,008 |
| 2023-06-14 | 5,021.62 | 5,061.24 | 5,001.81 | 5,011.71 | 4,174.29 | 480,871 |
| 2023-06-13 | 5,051.33 | 5,071.14 | 5,011.71 | 5,021.62 | 4,182.54 | 169,711 |
| 2023-06-12 | 5,061.24 | 5,071.14 | 5,031.52 | 5,061.24 | 4,215.53 | 91,376 |
| 2023-06-09 | 5,051.33 | 5,061.24 | 5,031.52 | 5,061.24 | 4,215.53 | 60,766 |
| 2023-06-08 | 5,041.43 | 5,061.24 | 5,031.52 | 5,051.33 | 4,207.28 | 54,909 |
| 2023-06-07 | 5,041.43 | 5,061.24 | 5,031.52 | 5,061.24 | 4,215.53 | 84,388 |
| 2023-06-05 | 5,051.33 | 5,071.14 | 5,031.52 | 5,061.24 | 4,215.53 | 41,751 |
| 2023-06-02 | 5,071.14 | 5,071.14 | 5,021.62 | 5,051.33 | 4,207.28 | 52,003 |
| 2023-06-01 | 5,041.43 | 5,090.95 | 5,011.71 | 5,061.24 | 4,215.53 | 85,722 |
| 2023-05-31 | 5,051.33 | 5,100.85 | 5,021.62 | 5,041.43 | 4,199.03 | 99,650 |
| 2023-05-30 | 5,090.95 | 5,090.95 | 5,021.62 | 5,051.33 | 4,207.28 | 70,588 |
| 2023-05-26 | 5,071.14 | 5,090.95 | 5,021.62 | 5,081.04 | 4,232.03 | 81,678 |
| 2023-05-25 | 5,081.04 | 5,100.85 | 5,051.33 | 5,071.14 | 4,223.78 | 376,042 |
| 2023-05-24 | 5,051.33 | 5,090.95 | 5,051.33 | 5,090.95 | 4,240.28 | 47,438 |
| 2023-05-23 | 5,081.04 | 5,090.95 | 5,051.33 | 5,061.24 | 4,215.53 | 80,498 |
| 2023-05-22 | 5,140.47 | 5,140.47 | 5,061.24 | 5,081.04 | 4,232.03 | 105,020 |
| 2023-05-19 | 5,090.95 | 5,140.47 | 5,071.14 | 5,120.66 | 4,265.03 | 246,668 |
| 2023-05-18 | 5,090.95 | 5,140.47 | 5,061.24 | 5,090.95 | 4,240.28 | 33,636 |
| 2023-05-17 | 5,110.76 | 5,140.47 | 5,061.24 | 5,090.95 | 4,240.28 | 73,835 |
| 2023-05-16 | 5,051.33 | 5,150.38 | 5,051.33 | 5,110.76 | 4,256.78 | 108,246 |
| 2023-05-15 | 5,090.95 | 5,140.47 | 5,041.43 | 5,051.33 | 4,207.28 | 106,674 |
| 2023-05-12 | 5,140.47 | 5,140.47 | 5,090.95 | 5,100.85 | 4,248.53 | 61,964 |
| 2023-05-11 | 5,100.85 | 5,130.57 | 5,051.33 | 5,120.66 | 4,265.03 | 777,295 |
| 2023-05-10 | 5,120.66 | 5,160.28 | 5,051.33 | 5,100.85 | 4,248.53 | 139,797 |
| 2023-05-09 | 5,090.95 | 5,120.66 | 5,021.62 | 5,120.66 | 4,265.03 | 76,751 |
| 2023-05-08 | 5,081.04 | 5,130.57 | 5,031.52 | 5,090.95 | 4,240.28 | 55,607 |
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.