Skip to main content
logo
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,640.00
+30.00 (0.65%)
At close: Nov 26, 2025

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20254,610.004,650.004,605.004,640.004,640.000.65%87,895
Nov 25, 20254,550.004,620.004,550.004,610.004,610.001.32%132,213
Nov 24, 20254,575.004,580.004,550.004,550.004,550.00-0.55%61,201
Nov 21, 20254,530.004,575.004,510.004,575.004,575.000.33%114,107
Nov 20, 20254,550.004,560.004,510.004,560.004,560.000.22%53,293
Nov 19, 20254,555.004,555.004,530.004,550.004,550.00-0.11%36,083
Nov 18, 20254,550.004,555.004,510.004,555.004,555.000.11%40,818
Nov 17, 20254,515.004,575.004,495.004,550.004,550.000.78%48,963
Nov 14, 20254,545.004,545.004,510.004,515.004,515.00-0.88%38,082
Nov 13, 20254,550.004,565.004,540.004,555.004,555.000.11%16,972
Nov 12, 20254,545.004,560.004,530.004,550.004,550.000.11%21,146
Nov 11, 20254,505.004,545.004,485.004,545.004,545.000.89%89,885
Nov 10, 20254,500.004,510.004,480.004,505.004,505.000.11%33,897
Nov 7, 20254,500.004,505.004,485.004,500.004,500.00-72,821
Nov 6, 20254,500.004,525.004,480.004,500.004,500.00-64,510
Nov 5, 20254,515.004,520.004,470.004,500.004,500.00-0.33%63,327
Nov 4, 20254,525.004,525.004,475.004,515.004,515.00-0.22%71,912
Nov 3, 20254,535.004,535.004,435.004,525.004,525.00-0.22%128,838
Oct 31, 20254,535.004,535.004,510.004,535.004,535.00-0.11%82,275
Oct 30, 20254,510.004,540.004,485.004,540.004,540.00-0.44%119,935
Oct 29, 20254,570.004,570.004,535.004,560.004,494.00-0.22%92,338
Oct 28, 20254,570.004,570.004,540.004,570.004,503.86-80,276
Oct 27, 20254,555.004,575.004,535.004,570.004,503.860.33%113,049
Oct 24, 20254,540.004,560.004,535.004,555.004,489.070.33%100,242
Oct 23, 20254,510.004,540.004,480.004,540.004,474.290.67%113,091
Oct 22, 20254,465.004,510.004,435.004,510.004,444.721.12%124,221
Oct 21, 20254,445.004,460.004,430.004,460.004,395.450.34%143,539
Oct 20, 20254,450.004,455.004,415.004,445.004,380.66-68,850
Oct 17, 20254,440.004,450.004,410.004,445.004,380.66-95,232
Oct 16, 20254,430.004,445.004,420.004,445.004,380.660.34%125,635
Oct 15, 20254,420.004,430.004,390.004,430.004,365.880.23%62,010
Oct 14, 20254,410.004,420.004,365.004,420.004,356.030.23%109,480
Oct 13, 20254,400.004,415.004,380.004,410.004,346.17-78,226
Oct 10, 20254,445.004,445.004,390.004,410.004,346.170.23%96,299
Oct 2, 20254,395.004,430.004,385.004,400.004,336.320.11%74,487
Oct 1, 20254,355.004,395.004,345.004,395.004,331.391.03%95,839
Sep 30, 20254,350.004,360.004,325.004,350.004,287.04-0.11%50,148
Sep 29, 20254,340.004,355.004,310.004,355.004,291.970.35%108,950
Sep 26, 20254,345.004,350.004,305.004,340.004,277.18-0.12%118,418
Sep 25, 20254,340.004,350.004,320.004,345.004,282.11-85,236
Sep 24, 20254,350.004,350.004,325.004,345.004,282.11-0.11%61,697
Sep 23, 20254,325.004,370.004,315.004,350.004,287.040.23%107,928
Sep 22, 20254,365.004,365.004,315.004,340.004,277.18-0.57%131,796
Sep 19, 20254,385.004,385.004,325.004,365.004,301.82-0.34%105,401
Sep 18, 20254,320.004,625.004,320.004,380.004,316.611.04%186,537
Sep 17, 20254,340.004,370.004,325.004,335.004,272.26-0.57%81,957
Sep 16, 20254,380.004,380.004,345.004,360.004,296.89-0.46%100,617
Sep 15, 20254,320.004,380.004,320.004,380.004,316.610.81%120,853
Sep 12, 20254,345.004,355.004,320.004,345.004,282.11-78,404
Sep 11, 20254,345.004,365.004,310.004,345.004,282.11-129,214