Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 5,090.00
-130.00 (-2.49%)
Last updated: May 20, 2026, 2:26 PM KST
Samsung FN REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,770.00 | 5,930.00 | 5,510.00 | 5,560.00 | 5,560.00 | -3.64% | 276,980 |
| May 4, 2026 | 6,230.00 | 6,240.00 | 5,700.00 | 5,770.00 | 5,770.00 | -7.09% | 211,878 |
| Apr 30, 2026 | 6,250.00 | 6,270.00 | 5,960.00 | 6,210.00 | 6,210.00 | -0.48% | 177,617 |
| Apr 29, 2026 | 6,520.00 | 6,600.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.45% | 282,082 |
| Apr 28, 2026 | 6,840.00 | 6,880.00 | 6,410.00 | 6,670.00 | 6,600.79 | -1.91% | 159,124 |
| Apr 27, 2026 | 7,160.00 | 7,280.00 | 6,750.00 | 6,800.00 | 6,729.44 | -6.85% | 268,618 |
| Apr 24, 2026 | 7,540.00 | 7,540.00 | 7,200.00 | 7,300.00 | 7,224.26 | -0.68% | 125,880 |
| Apr 23, 2026 | 7,200.00 | 7,620.00 | 7,200.00 | 7,350.00 | 7,273.74 | 2.23% | 260,638 |
| Apr 22, 2026 | 7,070.00 | 7,200.00 | 6,940.00 | 7,190.00 | 7,115.40 | 1.70% | 131,787 |
| Apr 21, 2026 | 6,890.00 | 7,190.00 | 6,800.00 | 7,070.00 | 6,996.64 | 3.97% | 227,528 |
| Apr 20, 2026 | 6,610.00 | 6,820.00 | 6,540.00 | 6,800.00 | 6,729.44 | 2.87% | 97,934 |
| Apr 17, 2026 | 6,400.00 | 6,770.00 | 6,350.00 | 6,610.00 | 6,541.42 | 3.28% | 254,411 |
| Apr 16, 2026 | 6,190.00 | 6,580.00 | 6,120.00 | 6,400.00 | 6,333.59 | 4.75% | 140,685 |
| Apr 15, 2026 | 6,080.00 | 6,200.00 | 5,980.00 | 6,110.00 | 6,046.60 | 0.49% | 1,188,489 |
| Apr 14, 2026 | 5,820.00 | 6,100.00 | 5,820.00 | 6,080.00 | 6,016.91 | 1.33% | 189,148 |
| Apr 13, 2026 | 5,920.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,937.74 | 0.84% | 158,277 |
| Apr 10, 2026 | 5,690.00 | 5,950.00 | 5,610.00 | 5,950.00 | 5,888.26 | 4.39% | 103,550 |
| Apr 9, 2026 | 5,580.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,640.86 | 2.15% | 144,666 |
| Apr 8, 2026 | 5,590.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,522.10 | 0.18% | 88,441 |
| Apr 7, 2026 | 5,470.00 | 5,570.00 | 5,440.00 | 5,570.00 | 5,512.21 | 1.83% | 43,754 |
| Apr 6, 2026 | 5,370.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,413.24 | 1.86% | 59,230 |
| Apr 3, 2026 | 5,320.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,314.28 | 0.94% | 64,043 |
| Apr 2, 2026 | 5,580.00 | 5,590.00 | 5,260.00 | 5,320.00 | 5,264.80 | -4.66% | 214,618 |
| Apr 1, 2026 | 5,550.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,522.10 | 0.54% | 80,382 |
| Mar 31, 2026 | 5,550.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,492.41 | 0.73% | 82,367 |
| Mar 30, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,510.00 | 5,452.83 | -0.72% | 113,960 |
| Mar 27, 2026 | 5,530.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,492.41 | 0.91% | 73,490 |
| Mar 26, 2026 | 5,350.00 | 5,540.00 | 5,350.00 | 5,500.00 | 5,442.93 | 0.92% | 84,770 |
| Mar 25, 2026 | 5,380.00 | 5,530.00 | 5,270.00 | 5,450.00 | 5,393.45 | 1.30% | 80,886 |
| Mar 24, 2026 | 5,400.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,324.18 | -0.37% | 48,932 |
| Mar 23, 2026 | 5,380.00 | 5,540.00 | 5,150.00 | 5,400.00 | 5,343.97 | - | 121,496 |
| Mar 20, 2026 | 5,520.00 | 5,540.00 | 5,350.00 | 5,400.00 | 5,343.97 | -2.17% | 102,621 |
| Mar 19, 2026 | 5,420.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,462.72 | 0.73% | 69,823 |
| Mar 18, 2026 | 5,450.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,423.14 | 0.55% | 91,440 |
| Mar 17, 2026 | 5,450.00 | 5,540.00 | 5,180.00 | 5,450.00 | 5,393.45 | - | 85,887 |
| Mar 16, 2026 | 5,440.00 | 5,640.00 | 5,350.00 | 5,450.00 | 5,393.45 | 0.18% | 95,671 |
| Mar 13, 2026 | 5,290.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,383.55 | 1.49% | 103,208 |
| Mar 12, 2026 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,304.38 | - | 98,159 |
| Mar 11, 2026 | 5,340.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,304.38 | 0.37% | 91,021 |
| Mar 10, 2026 | 5,190.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,284.59 | 2.89% | 126,323 |
| Mar 9, 2026 | 5,240.00 | 5,240.00 | 4,950.00 | 5,190.00 | 5,136.15 | -1.14% | 81,177 |