Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 5,470.00
+60.00 (1.11%)
Last updated: Jul 21, 2026, 2:38 PM KST
Samsung FN REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,330.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.50% | 31,566 |
| Jul 16, 2026 | 5,520.00 | 5,520.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.48% | 69,148 |
| Jul 15, 2026 | 5,350.00 | 5,570.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1.12% | 52,445 |
| Jul 14, 2026 | 5,320.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 18,549 |
| Jul 13, 2026 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | 1.31% | 24,358 |
| Jul 10, 2026 | 5,310.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,340.00 | 0.56% | 18,090 |
| Jul 9, 2026 | 5,540.00 | 5,540.00 | 5,310.00 | 5,310.00 | 5,310.00 | -3.98% | 37,220 |
| Jul 8, 2026 | 5,550.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,530.00 | -1.25% | 31,292 |
| Jul 7, 2026 | 5,620.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.36% | 48,458 |
| Jul 6, 2026 | 5,480.00 | 5,620.00 | 5,380.00 | 5,620.00 | 5,620.00 | 2.55% | 64,276 |
| Jul 3, 2026 | 5,330.00 | 5,600.00 | 5,330.00 | 5,480.00 | 5,480.00 | 0.92% | 50,161 |
| Jul 2, 2026 | 5,630.00 | 5,690.00 | 5,320.00 | 5,430.00 | 5,430.00 | -3.04% | 52,847 |
| Jul 1, 2026 | 5,500.00 | 5,700.00 | 5,330.00 | 5,600.00 | 5,600.00 | 1.82% | 57,670 |
| Jun 30, 2026 | 5,390.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.04% | 67,916 |
| Jun 29, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.92% | 50,292 |
| Jun 26, 2026 | 5,780.00 | 5,780.00 | 5,350.00 | 5,440.00 | 5,440.00 | -6.21% | 52,273 |
| Jun 25, 2026 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,800.00 | 8.41% | 47,949 |
| Jun 24, 2026 | 5,180.00 | 5,380.00 | 5,110.00 | 5,350.00 | 5,350.00 | 3.28% | 43,200 |
| Jun 23, 2026 | 5,280.00 | 5,460.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.89% | 36,963 |
| Jun 22, 2026 | 5,430.00 | 5,430.00 | 5,230.00 | 5,280.00 | 5,280.00 | -2.76% | 49,445 |
| Jun 19, 2026 | 5,420.00 | 5,610.00 | 5,330.00 | 5,430.00 | 5,430.00 | -2.51% | 100,940 |
| Jun 18, 2026 | 5,510.00 | 5,800.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.71% | 190,334 |
| Jun 17, 2026 | 5,480.00 | 5,700.00 | 5,320.00 | 5,610.00 | 5,610.00 | 2.37% | 170,266 |
| Jun 16, 2026 | 5,380.00 | 5,530.00 | 5,220.00 | 5,480.00 | 5,480.00 | 1.86% | 144,825 |
| Jun 15, 2026 | 5,050.00 | 5,460.00 | 5,000.00 | 5,380.00 | 5,380.00 | 7.17% | 202,229 |
| Jun 12, 2026 | 5,430.00 | 5,640.00 | 5,020.00 | 5,020.00 | 5,020.00 | -7.55% | 339,013 |
| Jun 11, 2026 | 4,895.00 | 5,500.00 | 4,815.00 | 5,430.00 | 5,430.00 | 10.93% | 405,724 |
| Jun 10, 2026 | 4,880.00 | 4,975.00 | 4,770.00 | 4,895.00 | 4,895.00 | 0.31% | 168,691 |
| Jun 9, 2026 | 4,720.00 | 4,935.00 | 4,715.00 | 4,880.00 | 4,880.00 | 3.39% | 30,935 |
| Jun 8, 2026 | 4,955.00 | 4,955.00 | 4,710.00 | 4,720.00 | 4,720.00 | -4.84% | 52,105 |
| Jun 5, 2026 | 4,860.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,960.00 | 2.06% | 46,592 |
| Jun 4, 2026 | 5,180.00 | 5,190.00 | 4,860.00 | 4,860.00 | 4,860.00 | -6.18% | 150,580 |
| Jun 2, 2026 | 5,130.00 | 5,230.00 | 4,980.00 | 5,180.00 | 5,180.00 | 0.39% | 97,544 |
| Jun 1, 2026 | 5,210.00 | 5,310.00 | 5,070.00 | 5,160.00 | 5,160.00 | -3.37% | 109,621 |
| May 29, 2026 | 5,700.00 | 5,700.00 | 5,310.00 | 5,340.00 | 5,340.00 | -4.13% | 102,751 |
| May 28, 2026 | 5,590.00 | 5,590.00 | 5,300.00 | 5,570.00 | 5,570.00 | -0.36% | 84,268 |
| May 27, 2026 | 5,540.00 | 5,690.00 | 5,410.00 | 5,590.00 | 5,590.00 | 0.90% | 109,221 |
| May 26, 2026 | 5,250.00 | 5,540.00 | 5,200.00 | 5,540.00 | 5,540.00 | 5.52% | 174,666 |
| May 22, 2026 | 5,030.00 | 5,290.00 | 5,030.00 | 5,250.00 | 5,250.00 | 4.37% | 105,685 |
| May 21, 2026 | 5,120.00 | 5,190.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.18% | 159,673 |
| May 20, 2026 | 5,220.00 | 5,220.00 | 5,020.00 | 5,090.00 | 5,090.00 | -2.49% | 110,688 |
| May 19, 2026 | 5,290.00 | 5,330.00 | 5,140.00 | 5,220.00 | 5,220.00 | -1.88% | 99,794 |
| May 18, 2026 | 5,540.00 | 5,540.00 | 5,260.00 | 5,320.00 | 5,320.00 | -2.74% | 119,123 |
| May 15, 2026 | 5,580.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.91% | 87,101 |
| May 14, 2026 | 5,410.00 | 5,660.00 | 5,290.00 | 5,520.00 | 5,520.00 | 2.79% | 233,963 |
| May 13, 2026 | 5,600.00 | 5,600.00 | 5,350.00 | 5,370.00 | 5,370.00 | -3.59% | 103,271 |
| May 12, 2026 | 5,750.00 | 5,990.00 | 5,510.00 | 5,570.00 | 5,570.00 | -3.13% | 91,889 |
| May 11, 2026 | 5,980.00 | 5,980.00 | 5,740.00 | 5,750.00 | 5,750.00 | -3.04% | 106,017 |
| May 8, 2026 | 5,830.00 | 5,990.00 | 5,750.00 | 5,930.00 | 5,930.00 | 2.42% | 208,245 |
| May 7, 2026 | 5,600.00 | 5,880.00 | 5,500.00 | 5,790.00 | 5,790.00 | 4.14% | 244,494 |