Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 4,870.00
-140.00 (-2.79%)
At close: Oct 30, 2026
Samsung FN REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,010.00 | 5,010.00 | 4,830.00 | 4,870.00 | 4,870.00 | -2.79% | 136,647 |
| Oct 29, 2026 | 4,970.00 | 5,030.00 | 4,905.00 | 5,010.00 | 5,010.00 | 1.71% | 42,394 |
| Oct 28, 2026 | 5,180.00 | 5,180.00 | 4,915.00 | 4,995.00 | 4,925.86 | -3.57% | 168,827 |
| Oct 27, 2026 | 5,160.00 | 5,180.00 | 5,110.00 | 5,180.00 | 5,108.30 | 0.19% | 32,523 |
| Oct 26, 2026 | 5,170.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,098.44 | -0.19% | 44,769 |
| Oct 23, 2026 | 5,190.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,108.30 | -0.38% | 35,224 |
| Oct 22, 2026 | 5,200.00 | 5,210.00 | 5,130.00 | 5,200.00 | 5,128.02 | -0.38% | 25,413 |
| Oct 21, 2026 | 5,200.00 | 5,220.00 | 5,130.00 | 5,220.00 | 5,147.75 | 0.38% | 54,929 |
| Oct 20, 2026 | 5,190.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,128.02 | 0.19% | 38,654 |
| Oct 19, 2026 | 5,150.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,118.16 | 0.78% | 40,346 |
| Oct 16, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,078.72 | 0.19% | 69,542 |
| Oct 15, 2026 | 5,190.00 | 5,190.00 | 5,020.00 | 5,140.00 | 5,068.85 | -0.96% | 52,486 |
| Oct 14, 2026 | 5,150.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,118.16 | 0.58% | 31,422 |
| Oct 13, 2026 | 5,100.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,088.58 | 0.19% | 138,192 |
| Oct 12, 2026 | 5,100.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,078.72 | 0.39% | 18,126 |
| Oct 8, 2026 | 5,080.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,058.99 | 0.98% | 21,528 |
| Oct 7, 2026 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,009.69 | 0.59% | 32,421 |
| Oct 6, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 5,050.00 | 4,980.10 | 0.40% | 42,411 |
| Oct 2, 2026 | 5,040.00 | 5,040.00 | 4,965.00 | 5,030.00 | 4,960.38 | - | 31,848 |
| Oct 1, 2026 | 4,960.00 | 5,030.00 | 4,905.00 | 5,030.00 | 4,960.38 | 1.41% | 48,828 |
| Sep 30, 2026 | 4,890.00 | 4,980.00 | 4,890.00 | 4,960.00 | 4,891.35 | -0.60% | 35,605 |
| Sep 29, 2026 | 4,915.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,920.93 | 1.32% | 50,529 |
| Sep 28, 2026 | 4,860.00 | 4,950.00 | 4,795.00 | 4,925.00 | 4,856.83 | 1.44% | 86,123 |
| Sep 23, 2026 | 4,860.00 | 4,995.00 | 4,805.00 | 4,855.00 | 4,787.80 | 1.25% | 145,793 |
| Sep 22, 2026 | 5,000.00 | 5,080.00 | 4,795.00 | 4,795.00 | 4,728.63 | -4.10% | 314,468 |
| Sep 21, 2026 | 5,550.00 | 5,550.00 | 4,960.00 | 5,000.00 | 4,930.79 | -6.37% | 384,083 |
| Sep 18, 2026 | 5,360.00 | 5,700.00 | 5,300.00 | 5,340.00 | 5,266.09 | -0.37% | 483,052 |
| Sep 17, 2026 | 5,300.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,285.81 | 0.56% | 65,938 |
| Sep 16, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,256.22 | 0.57% | 88,687 |
| Sep 15, 2026 | 5,300.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,226.64 | -0.56% | 52,951 |
| Sep 14, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,256.22 | 0.95% | 55,740 |
| Sep 11, 2026 | 5,270.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,206.92 | 0.76% | 62,024 |
| Sep 10, 2026 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,167.47 | 0.38% | 47,864 |
| Sep 9, 2026 | 5,290.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,147.75 | -1.32% | 56,560 |
| Sep 8, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,216.78 | 0.76% | 71,187 |
| Sep 7, 2026 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,177.33 | 0.19% | 53,123 |
| Sep 4, 2026 | 5,250.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,167.47 | 1.55% | 27,952 |
| Sep 3, 2026 | 5,380.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,088.58 | -3.73% | 101,490 |
| Sep 2, 2026 | 5,530.00 | 5,770.00 | 5,260.00 | 5,360.00 | 5,285.81 | -3.07% | 72,640 |
| Sep 1, 2026 | 5,500.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,453.46 | 0.55% | 11,872 |
| Aug 31, 2026 | 5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,423.87 | -0.36% | 8,089 |
| Aug 28, 2026 | 5,380.00 | 5,640.00 | 5,360.00 | 5,520.00 | 5,443.59 | 0.55% | 86,894 |
| Aug 27, 2026 | 5,500.00 | 5,620.00 | 5,310.00 | 5,490.00 | 5,414.01 | -0.54% | 35,023 |
| Aug 26, 2026 | 5,440.00 | 5,700.00 | 5,330.00 | 5,520.00 | 5,443.59 | 2.60% | 71,659 |
| Aug 25, 2026 | 5,420.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,305.53 | - | 22,279 |
| Aug 24, 2026 | 5,340.00 | 5,470.00 | 5,320.00 | 5,380.00 | 5,305.53 | 0.75% | 32,440 |
| Aug 21, 2026 | 5,440.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,266.09 | -1.84% | 29,106 |
| Aug 20, 2026 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,364.70 | 0.93% | 25,526 |
| Aug 19, 2026 | 5,280.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,315.39 | -1.10% | 20,089 |
| Aug 18, 2026 | 5,450.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,374.56 | - | 18,900 |