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
2025-01-224,585.004,600.004,565.004,580.004,145.6623,927
2025-01-214,595.004,595.004,555.004,585.004,150.1926,159
2025-01-204,635.004,635.004,570.004,595.004,159.2440,881
2025-01-174,595.004,600.004,545.004,575.004,141.1438,785
2025-01-164,580.004,595.004,560.004,595.004,159.2429,654
2025-01-154,585.004,600.004,535.004,580.004,145.6653,375
2025-01-144,570.004,605.004,550.004,600.004,163.7637,885
2025-01-134,560.004,595.004,535.004,570.004,136.6137,223
2025-01-104,510.004,610.004,500.004,560.004,127.5692,792
2025-01-094,615.004,615.004,450.004,515.004,086.83185,089
2025-01-084,645.004,670.004,560.004,590.004,154.7153,213
2025-01-074,655.004,670.004,615.004,645.004,204.5036,540
2025-01-064,690.004,695.004,620.004,650.004,209.0263,039
2025-01-034,670.004,700.004,645.004,690.004,245.2368,368
2025-01-024,595.004,705.004,555.004,670.004,227.1389,865
2024-12-304,555.004,610.004,530.004,600.004,163.7674,047
2024-12-274,520.004,555.004,470.004,550.004,118.5175,133
2024-12-264,475.004,600.004,460.004,515.004,086.83132,362
2024-12-244,445.004,500.004,435.004,475.004,050.62119,408
2024-12-234,440.004,560.004,400.004,445.004,023.4698,303
2024-12-204,485.004,515.004,375.004,445.004,023.4686,472
2024-12-194,440.004,505.004,365.004,485.004,059.6792,410
2024-12-184,330.004,470.004,330.004,440.004,018.94148,477
2024-12-174,395.004,470.004,335.004,335.003,923.9098,992
2024-12-164,395.004,465.004,390.004,395.003,978.21113,539
2024-12-134,445.004,560.004,425.004,440.004,018.94111,019
2024-12-124,475.004,550.004,415.004,470.004,046.0992,879
2024-12-114,465.004,485.004,410.004,470.004,046.0939,528
2024-12-104,410.004,475.004,365.004,475.004,050.6256,170
2024-12-094,415.004,415.004,300.004,410.003,991.7851,979
2024-12-064,370.004,420.004,295.004,420.004,000.8369,068
2024-12-054,410.004,435.004,320.004,370.003,955.5859,181
2024-12-044,400.004,510.004,335.004,410.003,991.7883,839
2024-12-034,505.004,600.004,435.004,440.004,018.9458,646
2024-12-024,545.004,560.004,475.004,525.004,095.8871,205
2024-11-294,560.004,585.004,440.004,525.004,095.8881,622
2024-11-284,590.004,650.004,540.004,555.004,123.0349,397
2024-11-274,600.004,630.004,505.004,610.004,172.8268,583
2024-11-264,570.004,625.004,570.004,600.004,163.7644,772
2024-11-254,665.004,665.004,540.004,600.004,163.76176,892
2024-11-224,695.004,695.004,250.004,665.004,222.6044,008
2024-11-214,620.004,650.004,560.004,650.004,209.0241,493
2024-11-204,560.004,620.004,540.004,585.004,150.1974,255
2024-11-194,570.004,620.004,520.004,565.004,132.0837,487
2024-11-184,460.004,595.004,460.004,570.004,136.6167,296
2024-11-154,410.004,535.004,390.004,460.004,037.0486,406
2024-11-144,320.004,480.004,320.004,400.003,982.7380,626
2024-11-134,300.004,385.004,210.004,320.003,910.3283,971
2024-11-124,365.004,365.004,165.004,255.003,851.48193,269
2024-11-114,490.004,500.004,340.004,355.003,942.00129,317
2024-11-084,545.004,580.004,485.004,495.004,068.7295,126
2024-11-074,600.004,620.004,540.004,545.004,113.9869,215
2024-11-064,610.004,635.004,575.004,620.004,181.8733,255
2024-11-054,585.004,630.004,565.004,615.004,177.3438,795
2024-11-044,625.004,630.004,565.004,585.004,150.1980,337
2024-11-014,680.004,680.004,620.004,625.004,186.3969,977
2024-10-314,675.004,685.004,650.004,680.004,236.1855,018
2024-10-304,680.004,790.004,655.004,675.004,231.6555,809
2024-10-294,690.004,725.004,665.004,705.004,199.0796,438
2024-10-284,755.004,765.004,650.004,670.004,167.83120,763
← NewerPage 8 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.