SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,520.00 | 5,520.00 | 5,330.00 | 5,330.00 | 5,261.64 | 69,150 |
| 2026-07-15 | 5,350.00 | 5,570.00 | 5,320.00 | 5,410.00 | 5,340.62 | 52,467 |
| 2026-07-14 | 5,320.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,281.38 | 18,551 |
| 2026-07-13 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,340.62 | 24,359 |
| 2026-07-10 | 5,310.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,271.51 | 18,090 |
| 2026-07-09 | 5,540.00 | 5,540.00 | 5,310.00 | 5,310.00 | 5,241.90 | 37,221 |
| 2026-07-08 | 5,550.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,459.08 | 31,292 |
| 2026-07-07 | 5,620.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,528.18 | 48,458 |
| 2026-07-06 | 5,480.00 | 5,620.00 | 5,380.00 | 5,620.00 | 5,547.92 | 64,279 |
| 2026-07-03 | 5,330.00 | 5,600.00 | 5,330.00 | 5,480.00 | 5,409.72 | 50,161 |
| 2026-07-02 | 5,630.00 | 5,690.00 | 5,320.00 | 5,430.00 | 5,360.36 | 52,851 |
| 2026-07-01 | 5,500.00 | 5,700.00 | 5,330.00 | 5,600.00 | 5,528.18 | 57,672 |
| 2026-06-30 | 5,390.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,429.46 | 68,016 |
| 2026-06-29 | 5,450.00 | 5,540.00 | 5,300.00 | 5,390.00 | 5,320.87 | 50,292 |
| 2026-06-26 | 5,780.00 | 5,780.00 | 5,350.00 | 5,440.00 | 5,370.23 | 52,273 |
| 2026-06-25 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,725.61 | 48,070 |
| 2026-06-24 | 5,180.00 | 5,380.00 | 5,110.00 | 5,350.00 | 5,281.38 | 43,201 |
| 2026-06-23 | 5,280.00 | 5,460.00 | 5,150.00 | 5,180.00 | 5,113.57 | 36,974 |
| 2026-06-22 | 5,430.00 | 5,430.00 | 5,230.00 | 5,280.00 | 5,212.28 | 49,445 |
| 2026-06-19 | 5,420.00 | 5,610.00 | 5,330.00 | 5,430.00 | 5,360.36 | 100,940 |
| 2026-06-18 | 5,510.00 | 5,800.00 | 5,450.00 | 5,570.00 | 5,498.56 | 190,335 |
| 2026-06-17 | 5,480.00 | 5,700.00 | 5,320.00 | 5,610.00 | 5,538.05 | 170,408 |
| 2026-06-16 | 5,380.00 | 5,530.00 | 5,220.00 | 5,480.00 | 5,409.72 | 144,825 |
| 2026-06-15 | 5,050.00 | 5,460.00 | 5,000.00 | 5,380.00 | 5,311.00 | 202,342 |
| 2026-06-12 | 5,430.00 | 5,640.00 | 5,020.00 | 5,020.00 | 4,955.62 | 339,116 |
| 2026-06-11 | 4,895.00 | 5,500.00 | 4,815.00 | 5,430.00 | 5,360.36 | 405,832 |
| 2026-06-10 | 4,880.00 | 4,975.00 | 4,770.00 | 4,895.00 | 4,832.22 | 168,691 |
| 2026-06-09 | 4,720.00 | 4,935.00 | 4,715.00 | 4,880.00 | 4,817.41 | 30,950 |
| 2026-06-08 | 4,955.00 | 4,955.00 | 4,710.00 | 4,720.00 | 4,659.46 | 52,105 |
| 2026-06-05 | 4,860.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,896.39 | 46,614 |
| 2026-06-04 | 5,180.00 | 5,190.00 | 4,860.00 | 4,860.00 | 4,797.67 | 150,608 |
| 2026-06-02 | 5,130.00 | 5,230.00 | 4,980.00 | 5,180.00 | 5,113.57 | 97,544 |
| 2026-06-01 | 5,210.00 | 5,310.00 | 5,070.00 | 5,160.00 | 5,093.82 | 109,724 |
| 2026-05-29 | 5,700.00 | 5,700.00 | 5,310.00 | 5,340.00 | 5,271.51 | 102,805 |
| 2026-05-28 | 5,590.00 | 5,590.00 | 5,300.00 | 5,570.00 | 5,498.56 | 84,268 |
| 2026-05-27 | 5,540.00 | 5,690.00 | 5,410.00 | 5,590.00 | 5,518.31 | 109,221 |
| 2026-05-26 | 5,250.00 | 5,540.00 | 5,200.00 | 5,540.00 | 5,468.95 | 174,691 |
| 2026-05-22 | 5,030.00 | 5,290.00 | 5,030.00 | 5,250.00 | 5,182.67 | 105,685 |
| 2026-05-21 | 5,120.00 | 5,190.00 | 5,030.00 | 5,030.00 | 4,965.49 | 159,822 |
| 2026-05-20 | 5,220.00 | 5,220.00 | 5,020.00 | 5,090.00 | 5,024.72 | 110,695 |
| 2026-05-19 | 5,290.00 | 5,330.00 | 5,140.00 | 5,220.00 | 5,153.05 | 100,352 |
| 2026-05-18 | 5,540.00 | 5,540.00 | 5,260.00 | 5,320.00 | 5,251.77 | 119,123 |
| 2026-05-15 | 5,580.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,399.85 | 87,101 |
| 2026-05-14 | 5,410.00 | 5,660.00 | 5,290.00 | 5,520.00 | 5,449.20 | 233,963 |
| 2026-05-13 | 5,600.00 | 5,600.00 | 5,350.00 | 5,370.00 | 5,301.13 | 103,271 |
| 2026-05-12 | 5,750.00 | 5,990.00 | 5,510.00 | 5,570.00 | 5,498.56 | 91,889 |
| 2026-05-11 | 5,980.00 | 5,980.00 | 5,740.00 | 5,750.00 | 5,676.25 | 106,017 |
| 2026-05-08 | 5,830.00 | 5,990.00 | 5,750.00 | 5,930.00 | 5,853.95 | 208,245 |
| 2026-05-07 | 5,600.00 | 5,880.00 | 5,500.00 | 5,790.00 | 5,715.74 | 244,494 |
| 2026-05-06 | 5,770.00 | 5,930.00 | 5,510.00 | 5,560.00 | 5,488.69 | 276,980 |
| 2026-05-04 | 6,230.00 | 6,240.00 | 5,700.00 | 5,770.00 | 5,696.00 | 211,878 |
| 2026-04-30 | 6,250.00 | 6,270.00 | 5,960.00 | 6,210.00 | 6,130.36 | 177,617 |
| 2026-04-29 | 6,520.00 | 6,600.00 | 6,240.00 | 6,240.00 | 6,159.97 | 282,082 |
| 2026-04-28 | 6,840.00 | 6,880.00 | 6,410.00 | 6,670.00 | 6,516.34 | 159,124 |
| 2026-04-27 | 7,160.00 | 7,280.00 | 6,750.00 | 6,800.00 | 6,643.35 | 268,618 |
| 2026-04-24 | 7,540.00 | 7,540.00 | 7,200.00 | 7,300.00 | 7,131.83 | 125,880 |
| 2026-04-23 | 7,200.00 | 7,620.00 | 7,200.00 | 7,350.00 | 7,180.67 | 260,638 |
| 2026-04-22 | 7,070.00 | 7,200.00 | 6,940.00 | 7,190.00 | 7,024.36 | 131,787 |
| 2026-04-21 | 6,890.00 | 7,190.00 | 6,800.00 | 7,070.00 | 6,907.13 | 227,528 |
| 2026-04-20 | 6,610.00 | 6,820.00 | 6,540.00 | 6,800.00 | 6,643.35 | 97,934 |
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.