Skip to main content
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-110.00 (-2.10%)
At close: Mar 9, 2026

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,240.005,240.004,950.005,190.005,190.00-1.14%81,177
Mar 6, 20265,170.005,300.005,060.005,250.005,250.001.55%76,004
Mar 5, 20265,000.005,270.005,000.005,170.005,170.006.49%180,860
Mar 4, 20265,190.005,190.004,805.004,855.004,855.00-7.17%204,407
Mar 3, 20265,540.005,540.005,190.005,230.005,230.00-5.60%89,716
Feb 27, 20265,460.005,540.005,440.005,540.005,540.001.47%83,707
Feb 26, 20265,300.005,460.005,250.005,460.005,460.003.02%176,310
Feb 25, 20265,300.005,320.005,230.005,300.005,300.00-97,684
Feb 24, 20265,290.005,340.005,110.005,300.005,300.000.19%122,361
Feb 23, 20265,110.005,300.005,110.005,290.005,290.000.76%123,989
Feb 20, 20265,350.005,360.005,210.005,250.005,250.00-2.05%100,715
Feb 19, 20265,150.005,380.005,130.005,360.005,360.004.28%151,747
Feb 13, 20265,070.005,140.005,010.005,140.005,140.001.38%98,107
Feb 12, 20265,090.005,100.005,030.005,070.005,070.00-0.39%108,826
Feb 11, 20265,100.005,110.004,895.005,090.005,090.00-0.20%66,751
Feb 10, 20265,090.005,100.005,040.005,100.005,100.000.20%47,694
Feb 9, 20265,020.005,090.004,990.005,090.005,090.001.39%112,341
Feb 6, 20264,980.005,040.004,915.005,020.005,020.000.80%89,217
Feb 5, 20264,975.004,980.004,960.004,980.004,980.000.10%58,397
Feb 4, 20264,950.004,980.004,935.004,975.004,975.000.61%53,339
Feb 3, 20264,880.004,950.004,850.004,945.004,945.001.33%55,806
Feb 2, 20264,920.004,940.004,780.004,880.004,880.00-0.81%93,140
Jan 30, 20264,955.004,955.004,880.004,920.004,920.00-0.71%90,604
Jan 29, 20264,975.004,975.004,900.004,955.004,955.00-0.40%116,179
Jan 28, 20264,940.004,985.004,930.004,975.004,901.780.71%245,402
Jan 27, 20264,900.004,940.004,860.004,940.004,867.290.82%189,750
Jan 26, 20264,865.004,905.004,850.004,900.004,827.880.72%249,555
Jan 23, 20264,880.004,885.004,850.004,865.004,793.40-0.10%110,564
Jan 22, 20264,860.004,900.004,845.004,870.004,798.320.21%114,835
Jan 21, 20264,850.004,860.004,810.004,860.004,788.470.10%98,370
Jan 20, 20264,855.004,865.004,820.004,855.004,783.55-68,713
Jan 19, 20264,840.004,860.004,750.004,855.004,783.550.31%110,166
Jan 16, 20264,800.004,840.004,800.004,840.004,768.770.52%75,514
Jan 15, 20264,805.004,815.004,765.004,815.004,744.130.21%86,930
Jan 14, 20264,855.004,855.004,630.004,805.004,734.28-1.03%151,404
Jan 13, 20264,845.004,860.004,810.004,855.004,783.550.21%68,868
Jan 12, 20264,840.004,850.004,810.004,845.004,773.690.10%55,291
Jan 9, 20264,800.004,840.004,770.004,840.004,768.770.62%73,914
Jan 8, 20264,800.004,810.004,765.004,810.004,739.210.21%83,909
Jan 7, 20264,775.004,800.004,750.004,800.004,729.350.52%82,505
Jan 6, 20264,735.004,780.004,700.004,775.004,704.720.84%75,360
Jan 5, 20264,695.004,745.004,500.004,735.004,665.31-73,220
Jan 2, 20264,710.004,735.004,675.004,735.004,665.310.53%66,689
Dec 30, 20254,700.004,720.004,650.004,710.004,640.680.11%31,341
Dec 29, 20254,705.004,710.004,650.004,705.004,635.75-0.11%50,303
Dec 26, 20254,665.004,715.004,665.004,710.004,640.68-62,309
Dec 24, 20254,700.004,710.004,660.004,710.004,640.680.21%36,079
Dec 23, 20254,680.004,725.004,630.004,700.004,630.830.43%44,392
Dec 22, 20254,660.004,690.004,635.004,680.004,611.120.43%95,753
Dec 19, 20254,535.004,660.004,535.004,660.004,591.422.87%95,940
Dec 18, 20254,550.004,550.004,490.004,530.004,463.33-0.55%150,026
Dec 17, 20254,530.004,615.004,485.004,555.004,487.960.66%126,070
Dec 16, 20254,520.004,530.004,475.004,525.004,458.400.33%141,070
Dec 15, 20254,630.004,630.004,505.004,510.004,443.62-1.85%151,324
Dec 12, 20254,665.004,665.004,550.004,595.004,527.37-0.97%270,197
Dec 11, 20254,725.004,740.004,520.004,640.004,571.71-1.80%593,267
Dec 10, 20254,690.004,730.004,685.004,725.004,655.460.32%50,706
Dec 9, 20254,735.004,765.004,675.004,710.004,640.68-1.15%82,909
Dec 8, 20254,890.004,890.004,700.004,765.004,694.870.53%77,849
Dec 5, 20254,695.004,740.004,660.004,740.004,670.241.17%117,953
Dec 4, 20254,635.004,685.004,615.004,685.004,616.051.30%84,007
Dec 3, 20254,625.004,625.004,590.004,625.004,556.930.11%48,730
Dec 2, 20254,635.004,635.004,590.004,620.004,552.00-38,430
Dec 1, 20254,600.004,625.004,590.004,620.004,552.000.33%22,229
Nov 28, 20254,630.004,630.004,590.004,605.004,537.22-0.32%24,855
Nov 27, 20254,645.004,645.004,555.004,620.004,552.00-0.43%61,629
Nov 26, 20254,610.004,650.004,605.004,640.004,571.710.65%87,898
Nov 25, 20254,550.004,620.004,550.004,610.004,542.151.32%132,213
Nov 24, 20254,575.004,580.004,550.004,550.004,483.03-0.55%61,201
Nov 21, 20254,530.004,575.004,510.004,575.004,507.670.33%114,108
Nov 20, 20254,550.004,560.004,510.004,560.004,492.890.22%53,293
Nov 19, 20254,555.004,555.004,530.004,550.004,483.03-0.11%36,083
Nov 18, 20254,550.004,555.004,510.004,555.004,487.960.11%40,818
Nov 17, 20254,515.004,575.004,495.004,550.004,483.030.78%48,963
Nov 14, 20254,545.004,545.004,510.004,515.004,448.55-0.88%38,082
Nov 13, 20254,550.004,565.004,540.004,555.004,487.960.11%16,972
Nov 12, 20254,545.004,560.004,530.004,550.004,483.030.11%21,146
Nov 11, 20254,505.004,545.004,485.004,545.004,478.110.89%89,885
Nov 10, 20254,500.004,510.004,480.004,505.004,438.700.11%33,897
Nov 7, 20254,500.004,505.004,485.004,500.004,433.77-72,821
Nov 6, 20254,500.004,525.004,480.004,500.004,433.77-64,510
Nov 5, 20254,515.004,520.004,470.004,500.004,433.77-0.33%63,327
Nov 4, 20254,525.004,525.004,475.004,515.004,448.55-0.22%71,912
Nov 3, 20254,535.004,535.004,435.004,525.004,458.40-0.22%128,838
Oct 31, 20254,535.004,535.004,510.004,535.004,468.26-0.11%82,275
Oct 30, 20254,510.004,540.004,485.004,540.004,473.18-0.44%119,935
Oct 29, 20254,570.004,570.004,535.004,560.004,424.90-0.22%92,338
Oct 28, 20254,570.004,570.004,540.004,570.004,434.61-80,276
Oct 27, 20254,555.004,575.004,535.004,570.004,434.610.33%113,049
Oct 24, 20254,540.004,560.004,535.004,555.004,420.050.33%100,242
Oct 23, 20254,510.004,540.004,480.004,540.004,405.500.67%113,091
Oct 22, 20254,465.004,510.004,435.004,510.004,376.381.12%124,221
Oct 21, 20254,445.004,460.004,430.004,460.004,327.870.34%143,539
Oct 20, 20254,450.004,455.004,415.004,445.004,313.31-68,850
Oct 17, 20254,440.004,450.004,410.004,445.004,313.31-95,232
Oct 16, 20254,430.004,445.004,420.004,445.004,313.310.34%125,635
Oct 15, 20254,420.004,430.004,390.004,430.004,298.750.23%62,010
Oct 14, 20254,410.004,420.004,365.004,420.004,289.050.23%109,480
Oct 13, 20254,400.004,415.004,380.004,410.004,279.35-78,226
Oct 10, 20254,445.004,445.004,390.004,410.004,279.350.23%96,299