Skip to main content
Samsung FN REIT Co., Ltd. (KRX:448730)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,350.00
-320.00 (-4.80%)
Last updated: Apr 29, 2026, 9:57 AM KST

Samsung FN REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,840.006,880.006,410.006,670.006,600.79-1.91%159,090
Apr 27, 20267,160.007,280.006,750.006,800.006,729.44-6.85%268,618
Apr 24, 20267,540.007,540.007,200.007,300.007,224.26-0.68%125,880
Apr 23, 20267,200.007,620.007,200.007,350.007,273.742.23%260,638
Apr 22, 20267,070.007,200.006,940.007,190.007,115.401.70%131,787
Apr 21, 20266,890.007,190.006,800.007,070.006,996.643.97%227,528
Apr 20, 20266,610.006,820.006,540.006,800.006,729.442.87%97,934
Apr 17, 20266,400.006,770.006,350.006,610.006,541.423.28%254,411
Apr 16, 20266,190.006,580.006,120.006,400.006,333.594.75%140,685
Apr 15, 20266,080.006,200.005,980.006,110.006,046.600.49%1,188,489
Apr 14, 20265,820.006,100.005,820.006,080.006,016.911.33%189,148
Apr 13, 20265,920.006,000.005,850.006,000.005,937.740.84%158,277
Apr 10, 20265,690.005,950.005,610.005,950.005,888.264.39%103,550
Apr 9, 20265,580.005,720.005,520.005,700.005,640.862.15%144,666
Apr 8, 20265,590.005,590.005,480.005,580.005,522.100.18%88,441
Apr 7, 20265,470.005,570.005,440.005,570.005,512.211.83%43,754
Apr 6, 20265,370.005,490.005,330.005,470.005,413.241.86%59,230
Apr 3, 20265,320.005,450.005,320.005,370.005,314.280.94%64,043
Apr 2, 20265,580.005,590.005,260.005,320.005,264.80-4.66%214,618
Apr 1, 20265,550.005,600.005,490.005,580.005,522.100.54%80,382
Mar 31, 20265,550.005,550.005,420.005,550.005,492.410.73%82,367
Mar 30, 20265,550.005,550.005,300.005,510.005,452.83-0.72%113,960
Mar 27, 20265,530.005,550.005,420.005,550.005,492.410.91%73,490
Mar 26, 20265,350.005,540.005,350.005,500.005,442.930.92%84,770
Mar 25, 20265,380.005,530.005,270.005,450.005,393.451.30%80,886
Mar 24, 20265,400.005,460.005,330.005,380.005,324.18-0.37%48,932
Mar 23, 20265,380.005,540.005,150.005,400.005,343.97-121,496
Mar 20, 20265,520.005,540.005,350.005,400.005,343.97-2.17%102,621
Mar 19, 20265,420.005,550.005,420.005,520.005,462.720.73%69,823
Mar 18, 20265,450.005,540.005,260.005,480.005,423.140.55%91,440
Mar 17, 20265,450.005,540.005,180.005,450.005,393.45-85,887
Mar 16, 20265,440.005,640.005,350.005,450.005,393.450.18%95,671
Mar 13, 20265,290.005,490.005,240.005,440.005,383.551.49%103,208
Mar 12, 20265,360.005,490.005,290.005,360.005,304.38-98,159
Mar 11, 20265,340.005,450.005,320.005,360.005,304.380.37%91,021
Mar 10, 20265,190.005,350.005,190.005,340.005,284.592.89%126,323
Mar 9, 20265,240.005,240.004,950.005,190.005,136.15-1.14%81,177
Mar 6, 20265,170.005,300.005,060.005,250.005,195.531.55%76,014
Mar 5, 20265,000.005,270.005,000.005,170.005,116.366.49%180,867
Mar 4, 20265,190.005,190.004,805.004,855.004,804.62-7.17%204,408
Mar 3, 20265,540.005,540.005,190.005,230.005,175.73-5.60%89,737
Feb 27, 20265,460.005,540.005,440.005,540.005,482.521.47%83,728
Feb 26, 20265,300.005,460.005,250.005,460.005,403.353.02%176,310
Feb 25, 20265,300.005,320.005,230.005,300.005,245.01-497,684
Feb 24, 20265,290.005,340.005,110.005,300.005,245.010.19%122,361
Feb 23, 20265,110.005,300.005,110.005,290.005,235.110.76%123,989
Feb 20, 20265,350.005,360.005,210.005,250.005,195.53-2.05%101,140
Feb 19, 20265,150.005,380.005,130.005,360.005,304.384.28%151,760
Feb 13, 20265,070.005,140.005,010.005,140.005,086.671.38%98,117
Feb 12, 20265,090.005,100.005,030.005,070.005,017.39-0.39%108,827
Feb 11, 20265,100.005,110.004,895.005,090.005,037.19-0.20%66,751
Feb 10, 20265,090.005,100.005,040.005,100.005,047.080.20%47,803
Feb 9, 20265,020.005,090.004,990.005,090.005,037.191.39%112,341
Feb 6, 20264,980.005,040.004,915.005,020.004,967.910.80%89,217
Feb 5, 20264,975.004,980.004,960.004,980.004,928.330.10%58,397
Feb 4, 20264,950.004,980.004,935.004,975.004,923.380.61%53,341
Feb 3, 20264,880.004,950.004,850.004,945.004,893.691.33%55,823
Feb 2, 20264,920.004,940.004,780.004,880.004,829.37-0.81%93,140
Jan 30, 20264,955.004,955.004,880.004,920.004,868.95-0.71%90,874
Jan 29, 20264,975.004,975.004,900.004,955.004,903.59-0.40%116,180
Jan 28, 20264,940.004,985.004,930.004,975.004,855.100.71%245,407
Jan 27, 20264,900.004,940.004,860.004,940.004,820.940.82%189,750
Jan 26, 20264,865.004,905.004,850.004,900.004,781.900.72%249,555
Jan 23, 20264,880.004,885.004,850.004,865.004,747.75-0.10%110,564
Jan 22, 20264,860.004,900.004,845.004,870.004,752.630.21%114,835
Jan 21, 20264,850.004,860.004,810.004,860.004,742.870.10%98,370
Jan 20, 20264,855.004,865.004,820.004,855.004,737.99-68,713
Jan 19, 20264,840.004,860.004,750.004,855.004,737.990.31%110,166
Jan 16, 20264,800.004,840.004,800.004,840.004,723.350.52%75,514
Jan 15, 20264,805.004,815.004,765.004,815.004,698.950.21%86,930
Jan 14, 20264,855.004,855.004,630.004,805.004,689.19-1.03%151,404
Jan 13, 20264,845.004,860.004,810.004,855.004,737.990.21%68,868
Jan 12, 20264,840.004,850.004,810.004,845.004,728.230.10%55,291
Jan 9, 20264,800.004,840.004,770.004,840.004,723.350.62%73,914
Jan 8, 20264,800.004,810.004,765.004,810.004,694.070.21%83,909
Jan 7, 20264,775.004,800.004,750.004,800.004,684.310.52%82,505
Jan 6, 20264,735.004,780.004,700.004,775.004,659.920.84%75,360
Jan 5, 20264,695.004,745.004,500.004,735.004,620.88-73,220
Jan 2, 20264,710.004,735.004,675.004,735.004,620.880.53%66,689
Dec 30, 20254,700.004,720.004,650.004,710.004,596.480.11%31,341
Dec 29, 20254,705.004,710.004,650.004,705.004,591.60-0.11%50,303
Dec 26, 20254,665.004,715.004,665.004,710.004,596.48-62,309
Dec 24, 20254,700.004,710.004,660.004,710.004,596.480.21%36,079
Dec 23, 20254,680.004,725.004,630.004,700.004,586.720.43%44,392
Dec 22, 20254,660.004,690.004,635.004,680.004,567.210.43%95,753
Dec 19, 20254,535.004,660.004,535.004,660.004,547.692.87%95,940
Dec 18, 20254,550.004,550.004,490.004,530.004,420.82-0.55%150,026
Dec 17, 20254,530.004,615.004,485.004,555.004,445.220.66%126,070
Dec 16, 20254,520.004,530.004,475.004,525.004,415.940.33%141,070
Dec 15, 20254,630.004,630.004,505.004,510.004,401.30-1.85%151,324
Dec 12, 20254,665.004,665.004,550.004,595.004,484.25-0.97%270,197
Dec 11, 20254,725.004,740.004,520.004,640.004,528.17-1.80%593,267
Dec 10, 20254,690.004,730.004,685.004,725.004,611.120.32%50,706
Dec 9, 20254,735.004,765.004,675.004,710.004,596.48-1.15%82,909
Dec 8, 20254,890.004,890.004,700.004,765.004,650.160.53%77,849
Dec 5, 20254,695.004,740.004,660.004,740.004,625.761.17%117,953
Dec 4, 20254,635.004,685.004,615.004,685.004,572.091.30%84,007
Dec 3, 20254,625.004,625.004,590.004,625.004,513.530.11%48,730
Dec 2, 20254,635.004,635.004,590.004,620.004,508.65-38,430
Dec 1, 20254,600.004,625.004,590.004,620.004,508.650.33%22,229