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
2025-07-234,450.004,475.004,420.004,470.004,175.08131,133
2025-07-224,465.004,495.004,435.004,450.004,156.40134,751
2025-07-214,460.004,495.004,450.004,495.004,198.4387,407
2025-07-184,445.004,480.004,425.004,480.004,184.42153,928
2025-07-174,460.004,485.004,425.004,445.004,151.73158,373
2025-07-164,535.004,540.004,450.004,465.004,170.41151,515
2025-07-154,530.004,555.004,515.004,535.004,235.7960,010
2025-07-144,600.004,600.004,525.004,555.004,254.4796,527
2025-07-114,600.004,610.004,560.004,585.004,282.4988,731
2025-07-104,610.004,610.004,580.004,605.004,301.1786,193
2025-07-094,610.004,625.004,585.004,610.004,305.8463,677
2025-07-084,555.004,610.004,540.004,610.004,305.84178,366
2025-07-074,560.004,560.004,510.004,555.004,254.4766,640
2025-07-044,520.004,580.004,505.004,555.004,254.47232,295
2025-07-034,495.004,520.004,475.004,520.004,221.78180,781
2025-07-024,475.004,495.004,450.004,495.004,198.4384,423
2025-07-014,450.004,475.004,440.004,475.004,179.75106,538
2025-06-304,440.004,450.004,415.004,450.004,156.40121,244
2025-06-274,425.004,440.004,405.004,440.004,147.06153,422
2025-06-264,450.004,460.004,410.004,415.004,123.71136,888
2025-06-254,430.004,465.004,420.004,450.004,156.40147,489
2025-06-244,415.004,440.004,410.004,430.004,137.7298,599
2025-06-234,435.004,435.004,395.004,415.004,123.7153,032
2025-06-204,440.004,465.004,395.004,440.004,147.06143,394
2025-06-194,485.004,485.004,400.004,440.004,147.06183,645
2025-06-184,515.004,515.004,435.004,460.004,165.74155,712
2025-06-174,460.004,540.004,365.004,525.004,226.45243,427
2025-06-164,580.004,585.004,455.004,455.004,161.07195,104
2025-06-134,645.004,645.004,500.004,580.004,277.82386,290
2025-06-124,650.004,650.004,605.004,645.004,338.54103,008
2025-06-114,630.004,650.004,590.004,650.004,343.2179,349
2025-06-104,660.004,660.004,590.004,645.004,338.54108,779
2025-06-094,615.004,655.004,615.004,645.004,338.5474,061
2025-06-054,655.004,655.004,610.004,645.004,338.5483,849
2025-06-044,620.004,670.004,610.004,655.004,347.88124,194
2025-06-024,615.004,625.004,585.004,620.004,315.1854,156
2025-05-304,580.004,630.004,580.004,615.004,310.5138,359
2025-05-294,605.004,620.004,600.004,610.004,305.8445,721
2025-05-284,610.004,610.004,575.004,605.004,301.1744,756
2025-05-274,610.004,610.004,560.004,610.004,305.8446,222
2025-05-264,575.004,615.004,550.004,600.004,296.5055,142
2025-05-234,585.004,585.004,530.004,580.004,277.8242,606
2025-05-224,585.004,590.004,525.004,565.004,263.8141,981
2025-05-214,590.004,600.004,550.004,590.004,287.1640,483
2025-05-204,580.004,590.004,540.004,590.004,287.1632,177
2025-05-194,595.004,595.004,535.004,590.004,287.1641,038
2025-05-164,565.004,595.004,520.004,595.004,291.8346,122
2025-05-154,580.004,615.004,545.004,570.004,268.4827,679
2025-05-144,620.004,640.004,580.004,615.004,310.5161,305
2025-05-134,575.004,620.004,550.004,620.004,315.1849,062
2025-05-124,580.004,580.004,515.004,580.004,277.8243,717
2025-05-094,565.004,590.004,520.004,565.004,263.8165,278
2025-05-084,520.004,565.004,500.004,565.004,263.8146,690
2025-05-074,505.004,535.004,490.004,520.004,221.7849,578
2025-05-024,470.004,525.004,465.004,505.004,207.7756,706
2025-04-304,510.004,515.004,465.004,485.004,189.0943,791
2025-04-294,515.004,515.004,470.004,510.004,212.4494,083
2025-04-284,480.004,540.004,470.004,540.004,176.0285,625
2025-04-254,450.004,495.004,415.004,480.004,120.8373,106
2025-04-244,440.004,455.004,420.004,450.004,093.2362,412
← NewerPage 6 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.