Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 5,400.00
-120.00 (-2.17%)
Last updated: Mar 20, 2026, 11:58 AM KST
Samsung FN REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,420.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 0.73% | 69,773 |
| Mar 18, 2026 | 5,450.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,480.00 | 0.55% | 91,439 |
| Mar 17, 2026 | 5,450.00 | 5,540.00 | 5,180.00 | 5,450.00 | 5,450.00 | - | 85,865 |
| Mar 16, 2026 | 5,440.00 | 5,640.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.18% | 95,671 |
| Mar 13, 2026 | 5,290.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,440.00 | 1.49% | 103,208 |
| Mar 12, 2026 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,360.00 | - | 98,159 |
| Mar 11, 2026 | 5,340.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.37% | 91,019 |
| Mar 10, 2026 | 5,190.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 2.89% | 126,322 |
| Mar 9, 2026 | 5,240.00 | 5,240.00 | 4,950.00 | 5,190.00 | 5,190.00 | -1.14% | 81,177 |
| Mar 6, 2026 | 5,170.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.55% | 76,004 |
| Mar 5, 2026 | 5,000.00 | 5,270.00 | 5,000.00 | 5,170.00 | 5,170.00 | 6.49% | 180,860 |
| Mar 4, 2026 | 5,190.00 | 5,190.00 | 4,805.00 | 4,855.00 | 4,855.00 | -7.17% | 204,407 |
| Mar 3, 2026 | 5,540.00 | 5,540.00 | 5,190.00 | 5,230.00 | 5,230.00 | -5.60% | 89,716 |
| Feb 27, 2026 | 5,460.00 | 5,540.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.47% | 83,707 |
| Feb 26, 2026 | 5,300.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,460.00 | 3.02% | 176,310 |
| Feb 25, 2026 | 5,300.00 | 5,320.00 | 5,230.00 | 5,300.00 | 5,300.00 | - | 97,684 |
| Feb 24, 2026 | 5,290.00 | 5,340.00 | 5,110.00 | 5,300.00 | 5,300.00 | 0.19% | 122,361 |
| Feb 23, 2026 | 5,110.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,290.00 | 0.76% | 123,989 |
| Feb 20, 2026 | 5,350.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.05% | 100,715 |
| Feb 19, 2026 | 5,150.00 | 5,380.00 | 5,130.00 | 5,360.00 | 5,360.00 | 4.28% | 151,747 |
| Feb 13, 2026 | 5,070.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.38% | 98,107 |
| Feb 12, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.39% | 108,826 |
| Feb 11, 2026 | 5,100.00 | 5,110.00 | 4,895.00 | 5,090.00 | 5,090.00 | -0.20% | 66,751 |
| Feb 10, 2026 | 5,090.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 47,694 |
| Feb 9, 2026 | 5,020.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 1.39% | 112,341 |
| Feb 6, 2026 | 4,980.00 | 5,040.00 | 4,915.00 | 5,020.00 | 5,020.00 | 0.80% | 89,217 |
| Feb 5, 2026 | 4,975.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.10% | 58,397 |
| Feb 4, 2026 | 4,950.00 | 4,980.00 | 4,935.00 | 4,975.00 | 4,975.00 | 0.61% | 53,339 |
| Feb 3, 2026 | 4,880.00 | 4,950.00 | 4,850.00 | 4,945.00 | 4,945.00 | 1.33% | 55,806 |
| Feb 2, 2026 | 4,920.00 | 4,940.00 | 4,780.00 | 4,880.00 | 4,880.00 | -0.81% | 93,140 |
| Jan 30, 2026 | 4,955.00 | 4,955.00 | 4,880.00 | 4,920.00 | 4,920.00 | -0.71% | 90,604 |
| Jan 29, 2026 | 4,975.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.40% | 116,179 |
| Jan 28, 2026 | 4,940.00 | 4,985.00 | 4,930.00 | 4,975.00 | 4,901.78 | 0.71% | 245,402 |
| Jan 27, 2026 | 4,900.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,867.29 | 0.82% | 189,750 |
| Jan 26, 2026 | 4,865.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,827.88 | 0.72% | 249,555 |
| Jan 23, 2026 | 4,880.00 | 4,885.00 | 4,850.00 | 4,865.00 | 4,793.40 | -0.10% | 110,564 |
| Jan 22, 2026 | 4,860.00 | 4,900.00 | 4,845.00 | 4,870.00 | 4,798.32 | 0.21% | 114,835 |
| Jan 21, 2026 | 4,850.00 | 4,860.00 | 4,810.00 | 4,860.00 | 4,788.47 | 0.10% | 98,370 |
| Jan 20, 2026 | 4,855.00 | 4,865.00 | 4,820.00 | 4,855.00 | 4,783.55 | - | 68,713 |
| Jan 19, 2026 | 4,840.00 | 4,860.00 | 4,750.00 | 4,855.00 | 4,783.55 | 0.31% | 110,166 |
| Jan 16, 2026 | 4,800.00 | 4,840.00 | 4,800.00 | 4,840.00 | 4,768.77 | 0.52% | 75,514 |
| Jan 15, 2026 | 4,805.00 | 4,815.00 | 4,765.00 | 4,815.00 | 4,744.13 | 0.21% | 86,930 |
| Jan 14, 2026 | 4,855.00 | 4,855.00 | 4,630.00 | 4,805.00 | 4,734.28 | -1.03% | 151,404 |
| Jan 13, 2026 | 4,845.00 | 4,860.00 | 4,810.00 | 4,855.00 | 4,783.55 | 0.21% | 68,868 |
| Jan 12, 2026 | 4,840.00 | 4,850.00 | 4,810.00 | 4,845.00 | 4,773.69 | 0.10% | 55,291 |
| Jan 9, 2026 | 4,800.00 | 4,840.00 | 4,770.00 | 4,840.00 | 4,768.77 | 0.62% | 73,914 |
| Jan 8, 2026 | 4,800.00 | 4,810.00 | 4,765.00 | 4,810.00 | 4,739.21 | 0.21% | 83,909 |
| Jan 7, 2026 | 4,775.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,729.35 | 0.52% | 82,505 |
| Jan 6, 2026 | 4,735.00 | 4,780.00 | 4,700.00 | 4,775.00 | 4,704.72 | 0.84% | 75,360 |
| Jan 5, 2026 | 4,695.00 | 4,745.00 | 4,500.00 | 4,735.00 | 4,665.31 | - | 73,220 |