Skip to main content
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,740.00
+55.00 (1.17%)
At close: Dec 5, 2025

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,695.004,740.004,660.004,740.004,740.001.17%117,953
Dec 4, 20254,635.004,685.004,615.004,685.004,685.001.30%83,999
Dec 3, 20254,625.004,625.004,590.004,625.004,625.000.11%48,730
Dec 2, 20254,635.004,635.004,590.004,620.004,620.00-38,429
Dec 1, 20254,600.004,625.004,590.004,620.004,620.000.33%22,229
Nov 28, 20254,630.004,630.004,590.004,605.004,605.00-0.32%24,855
Nov 27, 20254,645.004,645.004,555.004,620.004,620.00-0.43%61,609
Nov 26, 20254,610.004,650.004,605.004,640.004,640.000.65%87,895
Nov 25, 20254,550.004,620.004,550.004,610.004,610.001.32%132,213
Nov 24, 20254,575.004,580.004,550.004,550.004,550.00-0.55%61,201
Nov 21, 20254,530.004,575.004,510.004,575.004,575.000.33%114,107
Nov 20, 20254,550.004,560.004,510.004,560.004,560.000.22%53,293
Nov 19, 20254,555.004,555.004,530.004,550.004,550.00-0.11%36,083
Nov 18, 20254,550.004,555.004,510.004,555.004,555.000.11%40,818
Nov 17, 20254,515.004,575.004,495.004,550.004,550.000.78%48,963
Nov 14, 20254,545.004,545.004,510.004,515.004,515.00-0.88%38,082
Nov 13, 20254,550.004,565.004,540.004,555.004,555.000.11%16,972
Nov 12, 20254,545.004,560.004,530.004,550.004,550.000.11%21,146
Nov 11, 20254,505.004,545.004,485.004,545.004,545.000.89%89,885
Nov 10, 20254,500.004,510.004,480.004,505.004,505.000.11%33,897
Nov 7, 20254,500.004,505.004,485.004,500.004,500.00-72,821
Nov 6, 20254,500.004,525.004,480.004,500.004,500.00-64,510
Nov 5, 20254,515.004,520.004,470.004,500.004,500.00-0.33%63,327
Nov 4, 20254,525.004,525.004,475.004,515.004,515.00-0.22%71,912
Nov 3, 20254,535.004,535.004,435.004,525.004,525.00-0.22%128,838
Oct 31, 20254,535.004,535.004,510.004,535.004,535.00-0.11%82,275
Oct 30, 20254,510.004,540.004,485.004,540.004,540.00-0.44%119,935
Oct 29, 20254,570.004,570.004,535.004,560.004,494.00-0.22%92,338
Oct 28, 20254,570.004,570.004,540.004,570.004,503.86-80,276
Oct 27, 20254,555.004,575.004,535.004,570.004,503.860.33%113,049
Oct 24, 20254,540.004,560.004,535.004,555.004,489.070.33%100,242
Oct 23, 20254,510.004,540.004,480.004,540.004,474.290.67%113,091
Oct 22, 20254,465.004,510.004,435.004,510.004,444.721.12%124,221
Oct 21, 20254,445.004,460.004,430.004,460.004,395.450.34%143,539
Oct 20, 20254,450.004,455.004,415.004,445.004,380.66-68,850
Oct 17, 20254,440.004,450.004,410.004,445.004,380.66-95,232
Oct 16, 20254,430.004,445.004,420.004,445.004,380.660.34%125,635
Oct 15, 20254,420.004,430.004,390.004,430.004,365.880.23%62,010
Oct 14, 20254,410.004,420.004,365.004,420.004,356.030.23%109,480
Oct 13, 20254,400.004,415.004,380.004,410.004,346.17-78,226
Oct 10, 20254,445.004,445.004,390.004,410.004,346.170.23%96,299
Oct 2, 20254,395.004,430.004,385.004,400.004,336.320.11%74,487
Oct 1, 20254,355.004,395.004,345.004,395.004,331.391.03%95,839
Sep 30, 20254,350.004,360.004,325.004,350.004,287.04-0.11%50,148
Sep 29, 20254,340.004,355.004,310.004,355.004,291.970.35%108,950
Sep 26, 20254,345.004,350.004,305.004,340.004,277.18-0.12%118,418
Sep 25, 20254,340.004,350.004,320.004,345.004,282.11-85,236
Sep 24, 20254,350.004,350.004,325.004,345.004,282.11-0.11%61,697
Sep 23, 20254,325.004,370.004,315.004,350.004,287.040.23%107,928
Sep 22, 20254,365.004,365.004,315.004,340.004,277.18-0.57%131,796
Sep 19, 20254,385.004,385.004,325.004,365.004,301.82-0.34%105,401
Sep 18, 20254,320.004,625.004,320.004,380.004,316.611.04%186,537
Sep 17, 20254,340.004,370.004,325.004,335.004,272.26-0.57%81,957
Sep 16, 20254,380.004,380.004,345.004,360.004,296.89-0.46%100,617
Sep 15, 20254,320.004,380.004,320.004,380.004,316.610.81%120,853
Sep 12, 20254,345.004,355.004,320.004,345.004,282.11-78,404
Sep 11, 20254,345.004,365.004,310.004,345.004,282.11-129,214
Sep 10, 20254,335.004,345.004,315.004,345.004,282.11-75,010
Sep 9, 20254,355.004,365.004,310.004,345.004,282.11-0.23%95,686
Sep 8, 20254,310.004,365.004,310.004,355.004,291.970.81%91,752
Sep 5, 20254,315.004,320.004,290.004,320.004,257.470.12%94,531
Sep 4, 20254,305.004,315.004,265.004,315.004,252.55-81,045
Sep 3, 20254,280.004,335.004,260.004,315.004,252.550.82%58,948
Sep 2, 20254,275.004,280.004,255.004,280.004,218.050.12%61,235
Sep 1, 20254,295.004,300.004,270.004,275.004,213.13-0.81%50,413
Aug 29, 20254,315.004,335.004,290.004,310.004,247.62-0.58%56,663
Aug 28, 20254,340.004,340.004,305.004,335.004,272.26-0.12%62,359
Aug 27, 20254,345.004,345.004,330.004,340.004,277.18-0.12%65,330
Aug 26, 20254,340.004,345.004,325.004,345.004,282.110.12%46,038
Aug 25, 20254,335.004,340.004,310.004,340.004,277.180.12%100,043
Aug 22, 20254,305.004,335.004,290.004,335.004,272.260.58%132,375
Aug 21, 20254,310.004,310.004,290.004,310.004,247.62-65,739
Aug 20, 20254,275.004,310.004,255.004,310.004,247.620.82%55,843
Aug 19, 20254,220.004,285.004,215.004,275.004,213.131.30%87,063
Aug 18, 20254,230.004,265.004,195.004,220.004,158.92-0.24%168,832
Aug 14, 20254,260.004,265.004,195.004,230.004,168.78-0.94%422,373
Aug 13, 20254,285.004,305.004,250.004,270.004,208.20-0.35%154,568
Aug 12, 20254,290.004,300.004,260.004,285.004,222.98-0.12%113,654
Aug 11, 20254,295.004,295.004,275.004,290.004,227.91-0.12%84,944
Aug 8, 20254,315.004,315.004,280.004,295.004,232.84-100,801
Aug 7, 20254,310.004,315.004,290.004,295.004,232.84-0.12%54,682
Aug 6, 20254,305.004,310.004,280.004,300.004,237.760.47%72,807
Aug 5, 20254,295.004,310.004,280.004,280.004,218.05-101,975
Aug 4, 20254,310.004,330.004,275.004,280.004,218.05-0.12%103,472
Aug 1, 20254,340.004,340.004,285.004,285.004,222.98-1.38%105,900
Jul 31, 20254,360.004,360.004,320.004,345.004,282.11-0.46%113,766
Jul 30, 20254,380.004,395.004,345.004,365.004,301.82-1.24%189,541
Jul 29, 20254,410.004,425.004,390.004,420.004,288.030.11%143,120
Jul 28, 20254,435.004,435.004,395.004,415.004,283.17-0.34%131,501
Jul 25, 20254,425.004,430.004,405.004,430.004,297.73-114,601
Jul 24, 20254,465.004,465.004,415.004,430.004,297.73-0.89%125,081
Jul 23, 20254,450.004,475.004,420.004,470.004,336.530.45%131,133
Jul 22, 20254,465.004,495.004,435.004,450.004,317.13-1.00%134,751
Jul 21, 20254,460.004,495.004,450.004,495.004,360.790.33%87,407
Jul 18, 20254,445.004,480.004,425.004,480.004,346.230.79%153,928
Jul 17, 20254,460.004,485.004,425.004,445.004,312.28-0.45%158,373
Jul 16, 20254,535.004,540.004,450.004,465.004,331.68-1.54%151,515
Jul 15, 20254,530.004,555.004,515.004,535.004,399.59-0.44%60,010
Jul 14, 20254,600.004,600.004,525.004,555.004,418.99-0.65%96,527
Jul 11, 20254,600.004,610.004,560.004,585.004,448.10-0.43%88,731