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
2025-04-234,440.004,450.004,415.004,440.004,084.0337,790
2025-04-224,410.004,440.004,380.004,440.004,084.0344,064
2025-04-214,405.004,415.004,390.004,415.004,061.0494,137
2025-04-184,390.004,405.004,360.004,405.004,051.8493,220
2025-04-174,350.004,400.004,350.004,400.004,047.2450,826
2025-04-164,410.004,410.004,350.004,390.004,038.0456,175
2025-04-154,350.004,420.004,345.004,420.004,065.64108,865
2025-04-144,380.004,475.004,350.004,380.004,028.8468,572
2025-04-114,370.004,420.004,355.004,380.004,028.8448,206
2025-04-104,495.004,495.004,365.004,400.004,047.2453,028
2025-04-094,370.004,380.004,320.004,325.003,978.2543,502
2025-04-084,330.004,380.004,320.004,375.004,024.2440,037
2025-04-074,420.004,420.004,300.004,330.003,982.8564,056
2025-04-044,490.004,490.004,415.004,420.004,065.6453,016
2025-04-034,500.004,505.004,460.004,460.004,102.4338,256
2025-04-024,535.004,565.004,500.004,500.004,139.2248,760
2025-04-014,545.004,555.004,505.004,520.004,157.6228,603
2025-03-314,575.004,575.004,505.004,545.004,180.6136,279
2025-03-284,570.004,575.004,545.004,575.004,208.2154,339
2025-03-274,575.004,580.004,535.004,570.004,203.6125,331
2025-03-264,575.004,575.004,545.004,575.004,208.2123,491
2025-03-254,565.004,580.004,535.004,560.004,194.4130,388
2025-03-244,530.004,650.004,530.004,565.004,199.0139,422
2025-03-214,590.004,590.004,530.004,560.004,194.4158,452
2025-03-204,620.004,620.004,580.004,590.004,222.0131,680
2025-03-194,620.004,625.004,585.004,605.004,235.8063,462
2025-03-184,620.004,625.004,575.004,620.004,249.6042,373
2025-03-174,530.004,620.004,530.004,620.004,249.6040,115
2025-03-144,580.004,600.004,500.004,580.004,212.8153,009
2025-03-134,635.004,670.004,560.004,570.004,203.6134,724
2025-03-124,640.004,655.004,595.004,635.004,263.4028,066
2025-03-114,665.004,665.004,595.004,635.004,263.4022,726
2025-03-104,660.004,665.004,615.004,665.004,290.9929,043
2025-03-074,665.004,670.004,615.004,655.004,281.8039,067
2025-03-064,645.004,680.004,625.004,640.004,268.0059,288
2025-03-054,670.004,670.004,595.004,645.004,272.6039,192
2025-03-044,670.004,670.004,565.004,640.004,268.0034,869
2025-02-284,625.004,640.004,570.004,630.004,258.8030,505
2025-02-274,585.004,630.004,585.004,625.004,254.2037,073
2025-02-264,600.004,685.004,570.004,585.004,217.4140,363
2025-02-254,600.004,635.004,570.004,635.004,263.4031,983
2025-02-244,610.004,610.004,545.004,600.004,231.2043,075
2025-02-214,555.004,645.004,540.004,565.004,199.0165,089
2025-02-204,530.004,560.004,530.004,555.004,189.8139,333
2025-02-194,525.004,560.004,510.004,530.004,166.8249,172
2025-02-184,450.004,515.004,445.004,515.004,153.0229,245
2025-02-174,435.004,485.004,425.004,450.004,093.2337,843
2025-02-144,450.004,500.004,435.004,435.004,079.4340,132
2025-02-134,440.004,470.004,430.004,450.004,093.2327,408
2025-02-124,465.004,470.004,430.004,450.004,093.2324,352
2025-02-114,420.004,470.004,420.004,465.004,107.0340,155
2025-02-104,475.004,495.004,460.004,460.004,102.4348,134
2025-02-074,475.004,515.004,470.004,475.004,116.2330,718
2025-02-064,515.004,535.004,475.004,520.004,157.6228,829
2025-02-054,520.004,520.004,475.004,520.004,157.6233,352
2025-02-044,550.004,555.004,500.004,520.004,157.6223,265
2025-02-034,570.004,570.004,510.004,520.004,157.6227,999
2025-01-314,505.004,580.004,500.004,570.004,203.6141,518
2025-01-244,560.004,575.004,535.004,535.004,171.4243,860
2025-01-234,580.004,595.004,560.004,580.004,145.6647,725
← NewerPage 7 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.