Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 4,425.00
+30.00 (0.68%)
At close: Oct 2, 2025
Samsung FN REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,395.00 | 4,430.00 | 4,385.00 | 4,400.00 | 4,400.00 | 0.11% | 74,487 |
| Oct 1, 2025 | 4,355.00 | 4,395.00 | 4,345.00 | 4,395.00 | 4,395.00 | 1.03% | 95,839 |
| Sep 30, 2025 | 4,350.00 | 4,360.00 | 4,325.00 | 4,350.00 | 4,350.00 | -0.11% | 50,148 |
| Sep 29, 2025 | 4,340.00 | 4,355.00 | 4,310.00 | 4,355.00 | 4,355.00 | 0.35% | 108,950 |
| Sep 26, 2025 | 4,345.00 | 4,350.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.12% | 118,418 |
| Sep 25, 2025 | 4,340.00 | 4,350.00 | 4,320.00 | 4,345.00 | 4,345.00 | - | 85,236 |
| Sep 24, 2025 | 4,350.00 | 4,350.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.11% | 61,697 |
| Sep 23, 2025 | 4,325.00 | 4,370.00 | 4,315.00 | 4,350.00 | 4,350.00 | 0.23% | 107,928 |
| Sep 22, 2025 | 4,365.00 | 4,365.00 | 4,315.00 | 4,340.00 | 4,340.00 | -0.57% | 131,796 |
| Sep 19, 2025 | 4,385.00 | 4,385.00 | 4,325.00 | 4,365.00 | 4,365.00 | -0.34% | 105,401 |
| Sep 18, 2025 | 4,320.00 | 4,625.00 | 4,320.00 | 4,380.00 | 4,380.00 | 1.04% | 186,537 |
| Sep 17, 2025 | 4,340.00 | 4,370.00 | 4,325.00 | 4,335.00 | 4,335.00 | -0.57% | 81,957 |
| Sep 16, 2025 | 4,380.00 | 4,380.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.46% | 100,617 |
| Sep 15, 2025 | 4,320.00 | 4,380.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.81% | 120,853 |
| Sep 12, 2025 | 4,345.00 | 4,355.00 | 4,320.00 | 4,345.00 | 4,345.00 | - | 78,404 |
| Sep 11, 2025 | 4,345.00 | 4,365.00 | 4,310.00 | 4,345.00 | 4,345.00 | - | 129,214 |
| Sep 10, 2025 | 4,335.00 | 4,345.00 | 4,315.00 | 4,345.00 | 4,345.00 | - | 75,010 |
| Sep 9, 2025 | 4,355.00 | 4,365.00 | 4,310.00 | 4,345.00 | 4,345.00 | -0.23% | 95,686 |
| Sep 8, 2025 | 4,310.00 | 4,365.00 | 4,310.00 | 4,355.00 | 4,355.00 | 0.81% | 91,752 |
| Sep 5, 2025 | 4,315.00 | 4,320.00 | 4,290.00 | 4,320.00 | 4,320.00 | 0.12% | 94,531 |
| Sep 4, 2025 | 4,305.00 | 4,315.00 | 4,265.00 | 4,315.00 | 4,315.00 | - | 81,045 |
| Sep 3, 2025 | 4,280.00 | 4,335.00 | 4,260.00 | 4,315.00 | 4,315.00 | 0.82% | 58,948 |
| Sep 2, 2025 | 4,275.00 | 4,280.00 | 4,255.00 | 4,280.00 | 4,280.00 | 0.12% | 61,235 |
| Sep 1, 2025 | 4,295.00 | 4,300.00 | 4,270.00 | 4,275.00 | 4,275.00 | -0.81% | 50,413 |
| Aug 29, 2025 | 4,315.00 | 4,335.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.58% | 56,663 |
| Aug 28, 2025 | 4,340.00 | 4,340.00 | 4,305.00 | 4,335.00 | 4,335.00 | -0.12% | 62,359 |
| Aug 27, 2025 | 4,345.00 | 4,345.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.12% | 65,330 |
| Aug 26, 2025 | 4,340.00 | 4,345.00 | 4,325.00 | 4,345.00 | 4,345.00 | 0.12% | 46,038 |
| Aug 25, 2025 | 4,335.00 | 4,340.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.12% | 100,043 |
| Aug 22, 2025 | 4,305.00 | 4,335.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.58% | 132,375 |
| Aug 21, 2025 | 4,310.00 | 4,310.00 | 4,290.00 | 4,310.00 | 4,310.00 | - | 65,739 |
| Aug 20, 2025 | 4,275.00 | 4,310.00 | 4,255.00 | 4,310.00 | 4,310.00 | 0.82% | 55,843 |
| Aug 19, 2025 | 4,220.00 | 4,285.00 | 4,215.00 | 4,275.00 | 4,275.00 | 1.30% | 87,063 |
| Aug 18, 2025 | 4,230.00 | 4,265.00 | 4,195.00 | 4,220.00 | 4,220.00 | -0.24% | 168,832 |
| Aug 14, 2025 | 4,260.00 | 4,265.00 | 4,195.00 | 4,230.00 | 4,230.00 | -0.94% | 422,373 |
| Aug 13, 2025 | 4,285.00 | 4,305.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.35% | 154,568 |
| Aug 12, 2025 | 4,290.00 | 4,300.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.12% | 113,654 |
| Aug 11, 2025 | 4,295.00 | 4,295.00 | 4,275.00 | 4,290.00 | 4,290.00 | -0.12% | 84,944 |
| Aug 8, 2025 | 4,315.00 | 4,315.00 | 4,280.00 | 4,295.00 | 4,295.00 | - | 100,801 |
| Aug 7, 2025 | 4,310.00 | 4,315.00 | 4,290.00 | 4,295.00 | 4,295.00 | -0.12% | 54,682 |
| Aug 6, 2025 | 4,305.00 | 4,310.00 | 4,280.00 | 4,300.00 | 4,300.00 | 0.47% | 72,807 |
| Aug 5, 2025 | 4,295.00 | 4,310.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 101,975 |
| Aug 4, 2025 | 4,310.00 | 4,330.00 | 4,275.00 | 4,280.00 | 4,280.00 | -0.12% | 103,472 |
| Aug 1, 2025 | 4,340.00 | 4,340.00 | 4,285.00 | 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 | 4,345.00 | -0.46% | 113,766 |
| Jul 30, 2025 | 4,380.00 | 4,395.00 | 4,345.00 | 4,365.00 | 4,365.00 | -1.24% | 189,541 |
| Jul 29, 2025 | 4,410.00 | 4,425.00 | 4,390.00 | 4,420.00 | 4,351.00 | 0.11% | 143,120 |
| Jul 28, 2025 | 4,435.00 | 4,435.00 | 4,395.00 | 4,415.00 | 4,346.08 | -0.34% | 131,501 |
| Jul 25, 2025 | 4,425.00 | 4,430.00 | 4,405.00 | 4,430.00 | 4,360.84 | - | 114,601 |
| Jul 24, 2025 | 4,465.00 | 4,465.00 | 4,415.00 | 4,430.00 | 4,360.84 | -0.89% | 125,081 |