Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 448730.KO stock page

SamsungFN REIT Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-204,855.004,865.004,820.004,855.004,677.3768,713
2026-01-194,840.004,860.004,750.004,855.004,677.37110,166
2026-01-164,800.004,840.004,800.004,840.004,662.9275,514
2026-01-154,805.004,815.004,765.004,815.004,638.8386,930
2026-01-144,855.004,855.004,630.004,805.004,629.20151,404
2026-01-134,845.004,860.004,810.004,855.004,677.3768,868
2026-01-124,840.004,850.004,810.004,845.004,667.7355,291
2026-01-094,800.004,840.004,770.004,840.004,662.9273,914
2026-01-084,800.004,810.004,765.004,810.004,634.0283,909
2026-01-074,775.004,800.004,750.004,800.004,624.3882,505
2026-01-064,735.004,780.004,700.004,775.004,600.3075,360
2026-01-054,695.004,745.004,500.004,735.004,561.7673,220
2026-01-024,710.004,735.004,675.004,735.004,561.7666,689
2025-12-304,700.004,720.004,650.004,710.004,537.6731,341
2025-12-294,705.004,710.004,650.004,705.004,532.8650,303
2025-12-264,665.004,715.004,665.004,710.004,537.6762,309
2025-12-244,700.004,710.004,660.004,710.004,537.6736,079
2025-12-234,680.004,725.004,630.004,700.004,528.0444,392
2025-12-224,660.004,690.004,635.004,680.004,508.7795,753
2025-12-194,535.004,660.004,535.004,660.004,489.5095,940
2025-12-184,550.004,550.004,490.004,530.004,364.26150,026
2025-12-174,530.004,615.004,485.004,555.004,388.35126,070
2025-12-164,520.004,530.004,475.004,525.004,359.44141,070
2025-12-154,630.004,630.004,505.004,510.004,344.99151,324
2025-12-124,665.004,665.004,550.004,595.004,426.88270,197
2025-12-114,725.004,740.004,520.004,640.004,470.24593,267
2025-12-104,690.004,730.004,685.004,725.004,552.1350,706
2025-12-094,735.004,765.004,675.004,710.004,537.6782,909
2025-12-084,890.004,890.004,700.004,765.004,590.6677,849
2025-12-054,695.004,740.004,660.004,740.004,566.58117,953
2025-12-044,635.004,685.004,615.004,685.004,513.5984,007
2025-12-034,625.004,625.004,590.004,625.004,455.7848,730
2025-12-024,635.004,635.004,590.004,620.004,450.9738,430
2025-12-014,600.004,625.004,590.004,620.004,450.9722,229
2025-11-284,630.004,630.004,590.004,605.004,436.5224,855
2025-11-274,645.004,645.004,555.004,620.004,450.9761,629
2025-11-264,610.004,650.004,605.004,640.004,470.2487,898
2025-11-254,550.004,620.004,550.004,610.004,441.33132,213
2025-11-244,575.004,580.004,550.004,550.004,383.5361,201
2025-11-214,530.004,575.004,510.004,575.004,407.61114,108
2025-11-204,550.004,560.004,510.004,560.004,393.1653,293
2025-11-194,555.004,555.004,530.004,550.004,383.5336,083
2025-11-184,550.004,555.004,510.004,555.004,388.3540,818
2025-11-174,515.004,575.004,495.004,550.004,383.5348,963
2025-11-144,545.004,545.004,510.004,515.004,349.8138,082
2025-11-134,550.004,565.004,540.004,555.004,388.3516,972
2025-11-124,545.004,560.004,530.004,550.004,383.5321,146
2025-11-114,505.004,545.004,485.004,545.004,378.7189,885
2025-11-104,500.004,510.004,480.004,505.004,340.1733,897
2025-11-074,500.004,505.004,485.004,500.004,335.3672,821
2025-11-064,500.004,525.004,480.004,500.004,335.3664,510
2025-11-054,515.004,520.004,470.004,500.004,335.3663,327
2025-11-044,525.004,525.004,475.004,515.004,349.8171,912
2025-11-034,535.004,535.004,435.004,525.004,359.44128,838
2025-10-314,535.004,535.004,510.004,535.004,369.0882,275
2025-10-304,510.004,540.004,485.004,540.004,373.89119,935
2025-10-294,570.004,570.004,535.004,560.004,326.6992,338
2025-10-284,570.004,570.004,540.004,570.004,336.1780,276
2025-10-274,555.004,575.004,535.004,570.004,336.17113,049
2025-10-244,540.004,560.004,535.004,555.004,321.94100,242
← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-3069.0000 KRW
2026-04-2969.0000 KRW
2026-01-2969.0000 KRW
2025-10-3069.0000 KRW
2025-07-3069.0000 KRW
2025-04-2969.0000 KRW
2025-01-2473.0000 KRW
2024-10-3066.0000 KRW
2024-07-3064.3797 KRW
2024-04-2970.3225 KRW
2024-01-3071.3129 KRW
2023-10-3068.3416 KRW
2023-07-2869.3320 KRW
2023-04-2757.4465 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.