SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,610.00 | 6,820.00 | 6,540.00 | 6,800.00 | 6,643.35 | 97,934 |
| 2026-04-17 | 6,400.00 | 6,770.00 | 6,350.00 | 6,610.00 | 6,457.72 | 254,411 |
| 2026-04-16 | 6,190.00 | 6,580.00 | 6,120.00 | 6,400.00 | 6,252.56 | 140,685 |
| 2026-04-15 | 6,080.00 | 6,200.00 | 5,980.00 | 6,110.00 | 5,969.24 | 1,188,489 |
| 2026-04-14 | 5,820.00 | 6,100.00 | 5,820.00 | 6,080.00 | 5,939.93 | 189,148 |
| 2026-04-13 | 5,920.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,861.78 | 158,277 |
| 2026-04-10 | 5,690.00 | 5,950.00 | 5,610.00 | 5,950.00 | 5,812.93 | 103,550 |
| 2026-04-09 | 5,580.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,568.69 | 144,666 |
| 2026-04-08 | 5,590.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,451.45 | 88,441 |
| 2026-04-07 | 5,470.00 | 5,570.00 | 5,440.00 | 5,570.00 | 5,441.68 | 43,754 |
| 2026-04-06 | 5,370.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,343.99 | 59,230 |
| 2026-04-03 | 5,320.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,246.29 | 64,043 |
| 2026-04-02 | 5,580.00 | 5,590.00 | 5,260.00 | 5,320.00 | 5,197.44 | 214,618 |
| 2026-04-01 | 5,550.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,451.45 | 80,382 |
| 2026-03-31 | 5,550.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,422.14 | 82,367 |
| 2026-03-30 | 5,550.00 | 5,550.00 | 5,300.00 | 5,510.00 | 5,383.06 | 113,960 |
| 2026-03-27 | 5,530.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,422.14 | 73,490 |
| 2026-03-26 | 5,350.00 | 5,540.00 | 5,350.00 | 5,500.00 | 5,373.29 | 84,770 |
| 2026-03-25 | 5,380.00 | 5,530.00 | 5,270.00 | 5,450.00 | 5,324.45 | 80,886 |
| 2026-03-24 | 5,400.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,256.06 | 48,932 |
| 2026-03-23 | 5,380.00 | 5,540.00 | 5,150.00 | 5,400.00 | 5,275.60 | 121,496 |
| 2026-03-20 | 5,520.00 | 5,540.00 | 5,350.00 | 5,400.00 | 5,275.60 | 102,621 |
| 2026-03-19 | 5,420.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,392.83 | 69,823 |
| 2026-03-18 | 5,450.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,353.75 | 91,440 |
| 2026-03-17 | 5,450.00 | 5,540.00 | 5,180.00 | 5,450.00 | 5,324.45 | 85,887 |
| 2026-03-16 | 5,440.00 | 5,640.00 | 5,350.00 | 5,450.00 | 5,324.45 | 95,671 |
| 2026-03-13 | 5,290.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,314.68 | 103,208 |
| 2026-03-12 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,236.52 | 98,159 |
| 2026-03-11 | 5,340.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,236.52 | 91,021 |
| 2026-03-10 | 5,190.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,216.98 | 126,323 |
| 2026-03-09 | 5,240.00 | 5,240.00 | 4,950.00 | 5,190.00 | 5,070.44 | 81,177 |
| 2026-03-06 | 5,170.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,129.05 | 76,014 |
| 2026-03-05 | 5,000.00 | 5,270.00 | 5,000.00 | 5,170.00 | 5,050.90 | 180,867 |
| 2026-03-04 | 5,190.00 | 5,190.00 | 4,805.00 | 4,855.00 | 4,743.15 | 204,408 |
| 2026-03-03 | 5,540.00 | 5,540.00 | 5,190.00 | 5,230.00 | 5,109.51 | 89,737 |
| 2026-02-27 | 5,460.00 | 5,540.00 | 5,440.00 | 5,540.00 | 5,412.37 | 83,728 |
| 2026-02-26 | 5,300.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,334.22 | 176,310 |
| 2026-02-25 | 5,300.00 | 5,320.00 | 5,230.00 | 5,300.00 | 5,177.90 | 497,684 |
| 2026-02-24 | 5,290.00 | 5,340.00 | 5,110.00 | 5,300.00 | 5,177.90 | 122,361 |
| 2026-02-23 | 5,110.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,168.13 | 123,989 |
| 2026-02-20 | 5,350.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,129.05 | 101,140 |
| 2026-02-19 | 5,150.00 | 5,380.00 | 5,130.00 | 5,360.00 | 5,236.52 | 151,760 |
| 2026-02-13 | 5,070.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,021.59 | 98,117 |
| 2026-02-12 | 5,090.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,953.20 | 108,827 |
| 2026-02-11 | 5,100.00 | 5,110.00 | 4,895.00 | 5,090.00 | 4,972.74 | 66,751 |
| 2026-02-10 | 5,090.00 | 5,100.00 | 5,040.00 | 5,100.00 | 4,982.51 | 47,803 |
| 2026-02-09 | 5,020.00 | 5,090.00 | 4,990.00 | 5,090.00 | 4,972.74 | 112,341 |
| 2026-02-06 | 4,980.00 | 5,040.00 | 4,915.00 | 5,020.00 | 4,904.35 | 89,217 |
| 2026-02-05 | 4,975.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4,865.27 | 58,397 |
| 2026-02-04 | 4,950.00 | 4,980.00 | 4,935.00 | 4,975.00 | 4,860.39 | 53,341 |
| 2026-02-03 | 4,880.00 | 4,950.00 | 4,850.00 | 4,945.00 | 4,831.08 | 55,823 |
| 2026-02-02 | 4,920.00 | 4,940.00 | 4,780.00 | 4,880.00 | 4,767.58 | 93,140 |
| 2026-01-30 | 4,955.00 | 4,955.00 | 4,880.00 | 4,920.00 | 4,806.66 | 90,874 |
| 2026-01-29 | 4,975.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,840.85 | 116,180 |
| 2026-01-28 | 4,940.00 | 4,985.00 | 4,930.00 | 4,975.00 | 4,792.98 | 245,407 |
| 2026-01-27 | 4,900.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,759.26 | 189,750 |
| 2026-01-26 | 4,865.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,720.72 | 249,555 |
| 2026-01-23 | 4,880.00 | 4,885.00 | 4,850.00 | 4,865.00 | 4,687.00 | 110,564 |
| 2026-01-22 | 4,860.00 | 4,900.00 | 4,845.00 | 4,870.00 | 4,691.82 | 114,835 |
| 2026-01-21 | 4,850.00 | 4,860.00 | 4,810.00 | 4,860.00 | 4,682.19 | 98,370 |
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.