Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 4,275.00
-35.00 (-0.81%)
At close: Sep 1, 2025
Samsung FN REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,315.00 | 4,335.00 | 4,290.00 | 4,310.00 | - | -0.58% | 56,663 |
| Aug 28, 2025 | 4,340.00 | 4,340.00 | 4,305.00 | 4,335.00 | - | -0.12% | 62,359 |
| Aug 27, 2025 | 4,345.00 | 4,345.00 | 4,330.00 | 4,340.00 | - | -0.12% | 65,330 |
| Aug 26, 2025 | 4,340.00 | 4,345.00 | 4,325.00 | 4,345.00 | - | 0.12% | 46,038 |
| Aug 25, 2025 | 4,335.00 | 4,340.00 | 4,310.00 | 4,340.00 | - | 0.12% | 100,043 |
| Aug 22, 2025 | 4,305.00 | 4,335.00 | 4,290.00 | 4,335.00 | - | 0.58% | 132,375 |
| Aug 21, 2025 | 4,310.00 | 4,310.00 | 4,290.00 | 4,310.00 | - | - | 65,739 |
| Aug 20, 2025 | 4,275.00 | 4,310.00 | 4,255.00 | 4,310.00 | - | 0.82% | 55,843 |
| Aug 19, 2025 | 4,220.00 | 4,285.00 | 4,215.00 | 4,275.00 | - | 1.30% | 87,063 |
| Aug 18, 2025 | 4,230.00 | 4,265.00 | 4,195.00 | 4,220.00 | - | -0.24% | 168,832 |
| Aug 14, 2025 | 4,260.00 | 4,265.00 | 4,195.00 | 4,230.00 | - | -0.94% | 422,373 |
| Aug 13, 2025 | 4,285.00 | 4,305.00 | 4,250.00 | 4,270.00 | - | -0.35% | 154,568 |
| Aug 12, 2025 | 4,290.00 | 4,300.00 | 4,260.00 | 4,285.00 | - | -0.12% | 113,654 |
| Aug 11, 2025 | 4,295.00 | 4,295.00 | 4,275.00 | 4,290.00 | - | -0.12% | 84,944 |
| Aug 8, 2025 | 4,315.00 | 4,315.00 | 4,280.00 | 4,295.00 | - | - | 100,801 |
| Aug 7, 2025 | 4,310.00 | 4,315.00 | 4,290.00 | 4,295.00 | - | -0.12% | 54,682 |
| Aug 6, 2025 | 4,305.00 | 4,310.00 | 4,280.00 | 4,300.00 | - | 0.47% | 72,807 |
| Aug 5, 2025 | 4,295.00 | 4,310.00 | 4,280.00 | 4,280.00 | - | - | 101,975 |
| Aug 4, 2025 | 4,310.00 | 4,330.00 | 4,275.00 | 4,280.00 | - | -0.12% | 103,472 |
| Aug 1, 2025 | 4,340.00 | 4,340.00 | 4,285.00 | 4,285.00 | - | -1.38% | 105,900 |
| Jul 31, 2025 | 4,360.00 | 4,360.00 | 4,320.00 | 4,345.00 | - | -0.46% | 113,766 |
| Jul 30, 2025 | 4,380.00 | 4,395.00 | 4,345.00 | 4,365.00 | - | -1.24% | 189,541 |
| Jul 29, 2025 | 4,410.00 | 4,425.00 | 4,390.00 | 4,420.00 | - | 0.11% | 143,120 |
| Jul 28, 2025 | 4,435.00 | 4,435.00 | 4,395.00 | 4,415.00 | - | -0.34% | 131,501 |
| Jul 25, 2025 | 4,425.00 | 4,430.00 | 4,405.00 | 4,430.00 | - | - | 114,601 |
| Jul 24, 2025 | 4,465.00 | 4,465.00 | 4,415.00 | 4,430.00 | - | -0.89% | 125,081 |
| Jul 23, 2025 | 4,450.00 | 4,475.00 | 4,420.00 | 4,470.00 | - | 0.45% | 131,133 |
| Jul 22, 2025 | 4,465.00 | 4,495.00 | 4,435.00 | 4,450.00 | - | -1.00% | 134,751 |
| Jul 21, 2025 | 4,460.00 | 4,495.00 | 4,450.00 | 4,495.00 | - | 0.33% | 87,407 |
| Jul 18, 2025 | 4,445.00 | 4,480.00 | 4,425.00 | 4,480.00 | - | 0.79% | 153,928 |
| Jul 17, 2025 | 4,460.00 | 4,485.00 | 4,425.00 | 4,445.00 | - | -0.45% | 158,373 |
| Jul 16, 2025 | 4,535.00 | 4,540.00 | 4,450.00 | 4,465.00 | - | -1.54% | 151,515 |
| Jul 15, 2025 | 4,530.00 | 4,555.00 | 4,515.00 | 4,535.00 | - | -0.44% | 60,010 |
| Jul 14, 2025 | 4,600.00 | 4,600.00 | 4,525.00 | 4,555.00 | - | -0.65% | 96,527 |
| Jul 11, 2025 | 4,600.00 | 4,610.00 | 4,560.00 | 4,585.00 | - | -0.43% | 88,731 |
| Jul 10, 2025 | 4,610.00 | 4,610.00 | 4,580.00 | 4,605.00 | - | -0.11% | 86,193 |
| Jul 9, 2025 | 4,610.00 | 4,625.00 | 4,585.00 | 4,610.00 | - | - | 63,677 |
| Jul 8, 2025 | 4,555.00 | 4,610.00 | 4,540.00 | 4,610.00 | - | 1.21% | 178,366 |
| Jul 7, 2025 | 4,560.00 | 4,560.00 | 4,510.00 | 4,555.00 | - | - | 66,640 |
| Jul 4, 2025 | 4,520.00 | 4,580.00 | 4,505.00 | 4,555.00 | - | 0.77% | 232,295 |
| Jul 3, 2025 | 4,495.00 | 4,520.00 | 4,475.00 | 4,520.00 | - | 0.56% | 180,781 |
| Jul 2, 2025 | 4,475.00 | 4,495.00 | 4,450.00 | 4,495.00 | - | 0.45% | 84,423 |
| Jul 1, 2025 | 4,450.00 | 4,475.00 | 4,440.00 | 4,475.00 | - | 0.56% | 106,538 |
| Jun 30, 2025 | 4,440.00 | 4,450.00 | 4,415.00 | 4,450.00 | - | 0.23% | 121,244 |
| Jun 27, 2025 | 4,425.00 | 4,440.00 | 4,405.00 | 4,440.00 | - | 0.57% | 153,422 |
| Jun 26, 2025 | 4,450.00 | 4,460.00 | 4,410.00 | 4,415.00 | - | -0.79% | 136,888 |
| Jun 25, 2025 | 4,430.00 | 4,465.00 | 4,420.00 | 4,450.00 | - | 0.45% | 147,489 |
| Jun 24, 2025 | 4,415.00 | 4,440.00 | 4,410.00 | 4,430.00 | - | 0.34% | 98,599 |
| Jun 23, 2025 | 4,435.00 | 4,435.00 | 4,395.00 | 4,415.00 | - | -0.56% | 53,032 |
| Jun 20, 2025 | 4,440.00 | 4,465.00 | 4,395.00 | 4,440.00 | - | - | 143,394 |