Skip to main content
logo
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,495.00
-60.00 (-1.32%)
Last updated: Dec 18, 2025, 11:59 AM KST

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,535.004,660.004,535.004,660.004,660.002.87%95,940
Dec 18, 20254,550.004,550.004,490.004,530.004,530.00-0.55%150,026
Dec 17, 20254,530.004,615.004,485.004,555.004,555.000.66%126,070
Dec 16, 20254,520.004,530.004,475.004,525.004,525.000.33%141,069
Dec 15, 20254,630.004,630.004,505.004,510.004,510.00-1.85%151,324
Dec 12, 20254,665.004,665.004,550.004,595.004,595.00-0.97%270,175
Dec 11, 20254,725.004,740.004,520.004,640.004,640.00-1.80%593,101
Dec 10, 20254,690.004,730.004,685.004,725.004,725.000.32%50,706
Dec 9, 20254,735.004,765.004,675.004,710.004,710.00-1.15%82,909
Dec 8, 20254,890.004,890.004,700.004,765.004,765.000.53%77,846
Dec 5, 20254,695.004,740.004,660.004,740.004,740.001.17%117,953
Dec 4, 20254,635.004,685.004,615.004,685.004,685.001.30%83,999
Dec 3, 20254,625.004,625.004,590.004,625.004,625.000.11%48,730
Dec 2, 20254,635.004,635.004,590.004,620.004,620.00-38,429
Dec 1, 20254,600.004,625.004,590.004,620.004,620.000.33%22,229
Nov 28, 20254,630.004,630.004,590.004,605.004,605.00-0.32%24,855
Nov 27, 20254,645.004,645.004,555.004,620.004,620.00-0.43%61,609
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