Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea · Delayed Price · Currency is KRW 5,500.00
-20.00 (-0.36%)
Last updated: Aug 31, 2026, 3:00 PM KST
Samsung FN REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,889 |
| 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% | 71,650 |
| 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 | - | 30,952 |
| Aug 12, 2026 | 5,540.00 | 5,670.00 | 5,390.00 | 5,400.00 | 5,400.00 | -2.53% | 61,469 |
| Aug 11, 2026 | 5,500.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.18% | 36,372 |
| 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% | 57,653 |
| 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 |
| Jul 8, 2026 | 5,550.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,458.68 | -1.25% | 31,292 |
| Jul 7, 2026 | 5,620.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,527.78 | -0.36% | 48,458 |
| Jul 6, 2026 | 5,480.00 | 5,620.00 | 5,380.00 | 5,620.00 | 5,547.52 | 2.55% | 64,279 |
| Jul 3, 2026 | 5,330.00 | 5,600.00 | 5,330.00 | 5,480.00 | 5,409.32 | 0.92% | 50,161 |
| Jul 2, 2026 | 5,630.00 | 5,690.00 | 5,320.00 | 5,430.00 | 5,359.97 | -3.04% | 52,851 |
| Jul 1, 2026 | 5,500.00 | 5,700.00 | 5,330.00 | 5,600.00 | 5,527.78 | 1.82% | 57,672 |
| Jun 30, 2026 | 5,390.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,429.07 | 2.04% | 68,016 |
| Jun 29, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,390.00 | 5,320.48 | -0.92% | 50,292 |
| Jun 26, 2026 | 5,780.00 | 5,780.00 | 5,350.00 | 5,440.00 | 5,369.84 | -6.21% | 52,273 |
| Jun 25, 2026 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,725.20 | 8.41% | 48,070 |
| Jun 24, 2026 | 5,180.00 | 5,380.00 | 5,110.00 | 5,350.00 | 5,281.00 | 3.28% | 43,201 |
| Jun 23, 2026 | 5,280.00 | 5,460.00 | 5,150.00 | 5,180.00 | 5,113.19 | -1.89% | 36,974 |
| Jun 22, 2026 | 5,430.00 | 5,430.00 | 5,230.00 | 5,280.00 | 5,211.90 | -2.76% | 49,445 |
| Jun 19, 2026 | 5,420.00 | 5,610.00 | 5,330.00 | 5,430.00 | 5,359.97 | -2.51% | 100,940 |