Skip to main content
logo
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,515.00
-10.00 (-0.22%)
At close: Nov 4, 2025

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20254,380.004,380.004,345.004,360.004,296.90-0.46%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
Sep 10, 20254,335.004,345.004,315.004,345.004,282.11-75,010
Sep 9, 20254,355.004,365.004,310.004,345.004,282.11-0.23%95,686
Sep 8, 20254,310.004,365.004,310.004,355.004,291.970.81%91,752
Sep 5, 20254,315.004,320.004,290.004,320.004,257.470.12%94,531
Sep 4, 20254,305.004,315.004,265.004,315.004,252.55-81,045
Sep 3, 20254,280.004,335.004,260.004,315.004,252.550.82%58,948
Sep 2, 20254,275.004,280.004,255.004,280.004,218.050.12%61,235
Sep 1, 20254,295.004,300.004,270.004,275.004,213.13-0.81%50,413
Aug 29, 20254,315.004,335.004,290.004,310.004,247.62-0.58%56,663
Aug 28, 20254,340.004,340.004,305.004,335.004,272.26-0.12%62,359
Aug 27, 20254,345.004,345.004,330.004,340.004,277.18-0.12%65,330
Aug 26, 20254,340.004,345.004,325.004,345.004,282.110.12%46,038
Aug 25, 20254,335.004,340.004,310.004,340.004,277.180.12%100,043
Aug 22, 20254,305.004,335.004,290.004,335.004,272.260.58%132,375
Aug 21, 20254,310.004,310.004,290.004,310.004,247.62-65,739
Aug 20, 20254,275.004,310.004,255.004,310.004,247.620.82%55,843
Aug 19, 20254,220.004,285.004,215.004,275.004,213.131.30%87,063