SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,780.00 | 4,800.00 | 4,740.00 | 4,750.00 | 4,239.23 | 97,800 |
| 2024-10-24 | 4,800.00 | 4,815.00 | 4,750.00 | 4,785.00 | 4,270.46 | 83,650 |
| 2024-10-23 | 4,825.00 | 4,825.00 | 4,785.00 | 4,805.00 | 4,288.31 | 68,032 |
| 2024-10-22 | 4,835.00 | 4,845.00 | 4,775.00 | 4,825.00 | 4,306.16 | 71,673 |
| 2024-10-21 | 4,845.00 | 4,850.00 | 4,830.00 | 4,835.00 | 4,315.09 | 56,129 |
| 2024-10-18 | 4,850.00 | 4,860.00 | 4,825.00 | 4,845.00 | 4,324.01 | 37,345 |
| 2024-10-17 | 4,865.00 | 4,870.00 | 4,830.00 | 4,850.00 | 4,328.47 | 48,482 |
| 2024-10-16 | 4,830.00 | 4,880.00 | 4,820.00 | 4,845.00 | 4,324.01 | 122,365 |
| 2024-10-15 | 4,785.00 | 4,830.00 | 4,785.00 | 4,825.00 | 4,306.16 | 86,488 |
| 2024-10-14 | 4,780.00 | 4,800.00 | 4,770.00 | 4,790.00 | 4,274.93 | 76,434 |
| 2024-10-11 | 4,780.00 | 4,785.00 | 4,745.00 | 4,765.00 | 4,252.61 | 98,558 |
| 2024-10-10 | 4,800.00 | 4,820.00 | 4,745.00 | 4,765.00 | 4,252.61 | 169,692 |
| 2024-10-08 | 4,800.00 | 4,835.00 | 4,765.00 | 4,800.00 | 4,283.85 | 135,735 |
| 2024-10-07 | 4,845.00 | 4,850.00 | 4,790.00 | 4,800.00 | 4,283.85 | 165,916 |
| 2024-10-04 | 4,825.00 | 4,860.00 | 4,825.00 | 4,830.00 | 4,310.62 | 107,762 |
| 2024-10-02 | 4,895.00 | 4,895.00 | 4,810.00 | 4,825.00 | 4,306.16 | 283,548 |
| 2024-09-30 | 5,020.00 | 5,030.00 | 4,970.00 | 5,010.00 | 4,471.27 | 45,144 |
| 2024-09-27 | 4,995.00 | 5,010.00 | 4,955.00 | 5,010.00 | 4,471.27 | 69,098 |
| 2024-09-26 | 5,050.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,444.49 | 75,143 |
| 2024-09-25 | 5,030.00 | 5,040.00 | 4,975.00 | 5,030.00 | 4,489.12 | 81,463 |
| 2024-09-24 | 5,000.00 | 5,030.00 | 4,920.00 | 5,030.00 | 4,489.12 | 82,554 |
| 2024-09-23 | 5,030.00 | 5,030.00 | 4,970.00 | 4,995.00 | 4,457.88 | 45,481 |
| 2024-09-20 | 5,010.00 | 5,030.00 | 4,980.00 | 5,020.00 | 4,480.19 | 62,509 |
| 2024-09-19 | 4,985.00 | 5,030.00 | 4,955.00 | 5,000.00 | 4,462.34 | 88,367 |
| 2024-09-13 | 4,945.00 | 4,990.00 | 4,945.00 | 4,985.00 | 4,448.96 | 70,572 |
| 2024-09-12 | 4,930.00 | 4,985.00 | 4,930.00 | 4,980.00 | 4,444.49 | 86,922 |
| 2024-09-11 | 4,950.00 | 4,950.00 | 4,880.00 | 4,930.00 | 4,399.87 | 78,919 |
| 2024-09-10 | 4,955.00 | 4,955.00 | 4,880.00 | 4,955.00 | 4,422.18 | 55,156 |
| 2024-09-09 | 4,895.00 | 5,000.00 | 4,880.00 | 4,955.00 | 4,422.18 | 95,141 |
| 2024-09-06 | 4,875.00 | 4,895.00 | 4,850.00 | 4,895.00 | 4,368.63 | 59,951 |
| 2024-09-05 | 4,895.00 | 4,905.00 | 4,845.00 | 4,855.00 | 4,332.94 | 57,964 |
| 2024-09-04 | 4,895.00 | 4,905.00 | 4,870.00 | 4,895.00 | 4,368.63 | 77,761 |
| 2024-09-03 | 4,885.00 | 4,905.00 | 4,885.00 | 4,895.00 | 4,368.63 | 40,170 |
| 2024-09-02 | 4,900.00 | 4,905.00 | 4,885.00 | 4,895.00 | 4,368.63 | 43,124 |
| 2024-08-30 | 4,890.00 | 4,915.00 | 4,890.00 | 4,900.00 | 4,373.10 | 64,976 |
| 2024-08-29 | 4,900.00 | 4,900.00 | 4,880.00 | 4,890.00 | 4,364.17 | 33,772 |
| 2024-08-28 | 4,880.00 | 4,890.00 | 4,860.00 | 4,890.00 | 4,364.17 | 39,465 |
| 2024-08-27 | 4,890.00 | 4,890.00 | 4,860.00 | 4,880.00 | 4,355.25 | 67,241 |
| 2024-08-26 | 4,905.00 | 4,905.00 | 4,850.00 | 4,880.00 | 4,355.25 | 86,081 |
| 2024-08-23 | 4,895.00 | 4,900.00 | 4,860.00 | 4,880.00 | 4,355.25 | 57,599 |
| 2024-08-22 | 4,915.00 | 4,920.00 | 4,870.00 | 4,900.00 | 4,373.10 | 28,339 |
| 2024-08-21 | 4,910.00 | 4,915.00 | 4,865.00 | 4,915.00 | 4,386.48 | 41,552 |
| 2024-08-20 | 4,910.00 | 4,915.00 | 4,895.00 | 4,905.00 | 4,377.56 | 54,830 |
| 2024-08-19 | 4,895.00 | 4,920.00 | 4,870.00 | 4,905.00 | 4,377.56 | 53,709 |
| 2024-08-16 | 4,840.00 | 4,900.00 | 4,825.00 | 4,890.00 | 4,364.17 | 76,717 |
| 2024-08-14 | 4,835.00 | 4,860.00 | 4,820.00 | 4,840.00 | 4,319.55 | 38,294 |
| 2024-08-13 | 4,805.00 | 4,850.00 | 4,800.00 | 4,835.00 | 4,315.09 | 70,980 |
| 2024-08-12 | 4,755.00 | 4,810.00 | 4,755.00 | 4,805.00 | 4,288.31 | 63,651 |
| 2024-08-09 | 4,745.00 | 4,765.00 | 4,720.00 | 4,755.00 | 4,243.69 | 131,177 |
| 2024-08-08 | 4,695.00 | 4,755.00 | 4,695.00 | 4,705.00 | 4,199.07 | 169,990 |
| 2024-08-07 | 4,780.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,194.60 | 257,519 |
| 2024-08-06 | 4,850.00 | 4,890.00 | 4,715.00 | 4,780.00 | 4,266.00 | 426,670 |
| 2024-08-05 | 4,930.00 | 4,965.00 | 4,785.00 | 4,840.00 | 4,319.55 | 270,721 |
| 2024-08-02 | 5,011.71 | 5,031.52 | 4,892.86 | 4,937.43 | 4,406.50 | 297,835 |
| 2024-08-01 | 5,061.24 | 5,061.24 | 5,001.81 | 5,011.71 | 4,472.80 | 79,399 |
| 2024-07-31 | 5,061.24 | 5,061.24 | 5,011.71 | 5,051.33 | 4,508.16 | 65,175 |
| 2024-07-30 | 5,031.52 | 5,100.85 | 5,021.62 | 5,071.14 | 4,525.83 | 57,371 |
| 2024-07-29 | 5,031.52 | 5,090.95 | 5,031.52 | 5,081.04 | 4,477.22 | 64,395 |
| 2024-07-26 | 5,051.33 | 5,061.24 | 5,021.62 | 5,061.24 | 4,459.76 | 68,136 |
| 2024-07-25 | 5,011.71 | 5,090.95 | 5,011.71 | 5,051.33 | 4,451.03 | 71,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 69.0000 KRW |
| 2026-04-29 | 69.0000 KRW |
| 2026-01-29 | 69.0000 KRW |
| 2025-10-30 | 69.0000 KRW |
| 2025-07-30 | 69.0000 KRW |
| 2025-04-29 | 69.0000 KRW |
| 2025-01-24 | 73.0000 KRW |
| 2024-10-30 | 66.0000 KRW |
| 2024-07-30 | 64.3797 KRW |
| 2024-04-29 | 70.3225 KRW |
| 2024-01-30 | 71.3129 KRW |
| 2023-10-30 | 68.3416 KRW |
| 2023-07-28 | 69.3320 KRW |
| 2023-04-27 | 57.4465 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.