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
2025-10-234,510.004,540.004,480.004,540.004,307.71113,091
2025-10-224,465.004,510.004,435.004,510.004,279.24124,221
2025-10-214,445.004,460.004,430.004,460.004,231.80143,539
2025-10-204,450.004,455.004,415.004,445.004,217.5768,850
2025-10-174,440.004,450.004,410.004,445.004,217.5795,232
2025-10-164,430.004,445.004,420.004,445.004,217.57125,635
2025-10-154,420.004,430.004,390.004,430.004,203.3462,010
2025-10-144,410.004,420.004,365.004,420.004,193.85109,480
2025-10-134,400.004,415.004,380.004,410.004,184.3678,226
2025-10-104,445.004,445.004,390.004,410.004,184.3696,299
2025-10-024,395.004,430.004,385.004,400.004,174.8774,487
2025-10-014,355.004,395.004,345.004,395.004,170.1395,839
2025-09-304,350.004,360.004,325.004,350.004,127.4350,148
2025-09-294,340.004,355.004,310.004,355.004,132.18108,950
2025-09-264,345.004,350.004,305.004,340.004,117.94118,418
2025-09-254,340.004,350.004,320.004,345.004,122.6985,236
2025-09-244,350.004,350.004,325.004,345.004,122.6961,697
2025-09-234,325.004,370.004,315.004,350.004,127.43107,928
2025-09-224,365.004,365.004,315.004,340.004,117.94131,796
2025-09-194,385.004,385.004,325.004,365.004,141.66105,401
2025-09-184,320.004,625.004,320.004,380.004,155.90186,537
2025-09-174,340.004,370.004,325.004,335.004,113.2081,957
2025-09-164,380.004,380.004,345.004,360.004,136.92100,617
2025-09-154,320.004,380.004,320.004,380.004,155.90120,853
2025-09-124,345.004,355.004,320.004,345.004,122.6978,404
2025-09-114,345.004,365.004,310.004,345.004,122.69129,214
2025-09-104,335.004,345.004,315.004,345.004,122.6975,010
2025-09-094,355.004,365.004,310.004,345.004,122.6995,686
2025-09-084,310.004,365.004,310.004,355.004,132.1891,752
2025-09-054,315.004,320.004,290.004,320.004,098.9794,531
2025-09-044,305.004,315.004,265.004,315.004,094.2281,045
2025-09-034,280.004,335.004,260.004,315.004,094.2258,948
2025-09-024,275.004,280.004,255.004,280.004,061.0161,235
2025-09-014,295.004,300.004,270.004,275.004,056.2750,413
2025-08-294,315.004,335.004,290.004,310.004,089.4856,663
2025-08-284,340.004,340.004,305.004,335.004,113.2062,359
2025-08-274,345.004,345.004,330.004,340.004,117.9465,330
2025-08-264,340.004,345.004,325.004,345.004,122.6946,038
2025-08-254,335.004,340.004,310.004,340.004,117.94100,043
2025-08-224,305.004,335.004,290.004,335.004,113.20132,375
2025-08-214,310.004,310.004,290.004,310.004,089.4865,739
2025-08-204,275.004,310.004,255.004,310.004,089.4855,843
2025-08-194,220.004,285.004,215.004,275.004,056.2787,063
2025-08-184,230.004,265.004,195.004,220.004,004.08168,832
2025-08-144,260.004,265.004,195.004,230.004,013.57422,373
2025-08-134,285.004,305.004,250.004,270.004,051.52154,568
2025-08-124,290.004,300.004,260.004,285.004,065.76113,654
2025-08-114,295.004,295.004,275.004,290.004,070.5084,944
2025-08-084,315.004,315.004,280.004,295.004,075.25100,801
2025-08-074,310.004,315.004,290.004,295.004,075.2554,682
2025-08-064,305.004,310.004,280.004,300.004,079.9972,807
2025-08-054,295.004,310.004,280.004,280.004,061.01101,975
2025-08-044,310.004,330.004,275.004,280.004,061.01103,472
2025-08-014,340.004,340.004,285.004,285.004,065.76105,900
2025-07-314,360.004,360.004,320.004,345.004,122.69113,766
2025-07-304,380.004,395.004,345.004,365.004,141.66189,541
2025-07-294,410.004,425.004,390.004,420.004,128.38143,120
2025-07-284,435.004,435.004,395.004,415.004,123.71131,501
2025-07-254,425.004,430.004,405.004,430.004,137.72114,601
2025-07-244,465.004,465.004,415.004,430.004,137.72125,081
← NewerPage 5 of 15 · 857 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.