Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 5,340.00
-20.00 (-0.37%)
Last updated: Sep 18, 2026, 3:00 PM KST
Samsung FN REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,360.00 | 5,700.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.37% | 483,013 |
| Sep 17, 2026 | 5,300.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,360.00 | 0.56% | 65,933 |
| Sep 16, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.57% | 88,687 |
| Sep 15, 2026 | 5,300.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.56% | 52,951 |
| Sep 14, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 55,740 |
| Sep 11, 2026 | 5,270.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.76% | 62,024 |
| Sep 10, 2026 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.38% | 47,864 |
| Sep 9, 2026 | 5,290.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.32% | 56,560 |
| Sep 8, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.76% | 71,187 |
| Sep 7, 2026 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.19% | 53,123 |
| Sep 4, 2026 | 5,250.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1.55% | 27,952 |
| Sep 3, 2026 | 5,380.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | -3.73% | 101,490 |
| Sep 2, 2026 | 5,530.00 | 5,770.00 | 5,260.00 | 5,360.00 | 5,360.00 | -3.07% | 72,640 |
| Sep 1, 2026 | 5,500.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.55% | 11,872 |
| Aug 31, 2026 | 5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | -0.36% | 8,089 |
| Aug 28, 2026 | 5,380.00 | 5,640.00 | 5,360.00 | 5,520.00 | 5,520.00 | 0.55% | 86,894 |
| Aug 27, 2026 | 5,500.00 | 5,620.00 | 5,310.00 | 5,490.00 | 5,490.00 | -0.54% | 35,023 |
| Aug 26, 2026 | 5,440.00 | 5,700.00 | 5,330.00 | 5,520.00 | 5,520.00 | 2.60% | 71,659 |
| Aug 25, 2026 | 5,420.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,380.00 | - | 22,279 |
| Aug 24, 2026 | 5,340.00 | 5,470.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.75% | 32,440 |
| Aug 21, 2026 | 5,440.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.84% | 29,106 |
| Aug 20, 2026 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.93% | 25,526 |
| Aug 19, 2026 | 5,280.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,390.00 | -1.10% | 20,089 |
| Aug 18, 2026 | 5,450.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,450.00 | - | 18,900 |
| Aug 14, 2026 | 5,400.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,450.00 | 0.93% | 17,214 |
| Aug 13, 2026 | 5,430.00 | 5,700.00 | 5,350.00 | 5,400.00 | 5,400.00 | - | 30,958 |
| Aug 12, 2026 | 5,540.00 | 5,670.00 | 5,390.00 | 5,400.00 | 5,400.00 | -2.53% | 61,470 |
| Aug 11, 2026 | 5,500.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.18% | 36,872 |
| Aug 10, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 32,021 |
| Aug 7, 2026 | 5,490.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.73% | 21,547 |
| Aug 6, 2026 | 5,530.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.72% | 14,780 |
| Aug 5, 2026 | 5,530.00 | 5,570.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 18,084 |
| Aug 4, 2026 | 5,400.00 | 5,530.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.79% | 22,476 |
| Aug 3, 2026 | 5,390.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | -0.19% | 25,826 |
| Jul 31, 2026 | 5,360.00 | 5,400.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.56% | 25,853 |
| Jul 30, 2026 | 5,380.00 | 5,420.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.93% | 44,306 |
| Jul 29, 2026 | 5,540.00 | 5,590.00 | 5,310.00 | 5,380.00 | 5,310.61 | -3.06% | 57,655 |
| Jul 28, 2026 | 5,570.00 | 5,630.00 | 5,480.00 | 5,550.00 | 5,478.42 | -0.36% | 72,357 |
| Jul 27, 2026 | 5,490.00 | 5,650.00 | 5,480.00 | 5,570.00 | 5,498.16 | 1.46% | 41,414 |
| Jul 24, 2026 | 5,600.00 | 5,650.00 | 5,480.00 | 5,490.00 | 5,419.19 | -1.96% | 38,489 |
| Jul 23, 2026 | 5,510.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,527.78 | 1.63% | 52,251 |
| Jul 22, 2026 | 5,540.00 | 5,640.00 | 5,460.00 | 5,510.00 | 5,438.94 | -0.18% | 28,721 |
| Jul 21, 2026 | 5,360.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,448.81 | 2.03% | 26,259 |
| Jul 20, 2026 | 5,330.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,340.23 | 1.50% | 31,580 |
| Jul 16, 2026 | 5,520.00 | 5,520.00 | 5,330.00 | 5,330.00 | 5,261.26 | -1.48% | 69,150 |
| Jul 15, 2026 | 5,350.00 | 5,570.00 | 5,320.00 | 5,410.00 | 5,340.23 | 1.12% | 52,467 |
| Jul 14, 2026 | 5,320.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,281.00 | -1.11% | 18,551 |
| Jul 13, 2026 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,340.23 | 1.31% | 24,359 |
| Jul 10, 2026 | 5,310.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,271.13 | 0.56% | 18,090 |
| Jul 9, 2026 | 5,540.00 | 5,540.00 | 5,310.00 | 5,310.00 | 5,241.52 | -3.98% | 37,221 |