SamsungFN REIT Co., Ltd. 448730
KRX · South Korea · Finance
KRW 5,030.00+70.00 (+1.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4,960.00 | -0.60% | KRW 4,890.00 | KRW 4,980.00 | KRW 4,890.00 | 35.61K |
| 2026-09-29 | KRW 4,990.00 | +1.32% | KRW 4,915.00 | KRW 4,990.00 | KRW 4,840.00 | 50.53K |
| 2026-09-28 | KRW 4,925.00 | +1.44% | KRW 4,860.00 | KRW 4,950.00 | KRW 4,795.00 | 86.12K |
| 2026-09-23 | KRW 4,855.00 | +1.25% | KRW 4,860.00 | KRW 4,995.00 | KRW 4,805.00 | 145.79K |
| 2026-09-22 | KRW 4,795.00 | -4.10% | KRW 5,000.00 | KRW 5,080.00 | KRW 4,795.00 | 314.47K |
| 2026-09-21 | KRW 5,000.00 | -6.37% | KRW 5,550.00 | KRW 5,550.00 | KRW 4,960.00 | 384.08K |
| 2026-09-18 | KRW 5,340.00 | -0.37% | KRW 5,360.00 | KRW 5,700.00 | KRW 5,300.00 | 483.05K |
| 2026-09-17 | KRW 5,360.00 | +0.56% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,230.00 | 65.94K |
| 2026-09-16 | KRW 5,330.00 | +0.57% | KRW 5,300.00 | KRW 5,330.00 | KRW 5,200.00 | 88.69K |
| 2026-09-15 | KRW 5,300.00 | -0.56% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,250.00 | 53.04K |
| 2026-09-14 | KRW 5,330.00 | +0.95% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,230.00 | 55.74K |
| 2026-09-11 | KRW 5,280.00 | +0.76% | KRW 5,270.00 | KRW 5,370.00 | KRW 5,210.00 | 62.02K |
| 2026-09-10 | KRW 5,240.00 | +0.38% | KRW 5,270.00 | KRW 5,300.00 | KRW 5,220.00 | 47.86K |
| 2026-09-09 | KRW 5,220.00 | -1.32% | KRW 5,290.00 | KRW 5,390.00 | KRW 5,210.00 | 56.56K |
| 2026-09-08 | KRW 5,290.00 | +0.76% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,250.00 | 71.19K |
| 2026-09-07 | KRW 5,250.00 | +0.19% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,190.00 | 53.12K |
| 2026-09-04 | KRW 5,240.00 | +1.55% | KRW 5,250.00 | KRW 5,270.00 | KRW 5,160.00 | 27.95K |
| 2026-09-03 | KRW 5,160.00 | -3.73% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,150.00 | 101.49K |
| 2026-09-02 | KRW 5,360.00 | -3.07% | KRW 5,530.00 | KRW 5,770.00 | KRW 5,260.00 | 72.64K |
| 2026-09-01 | KRW 5,530.00 | +0.55% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,390.00 | 11.87K |
| 2026-08-31 | KRW 5,500.00 | -0.36% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,370.00 | 8.09K |
| 2026-08-28 | KRW 5,520.00 | +0.55% | KRW 5,380.00 | KRW 5,640.00 | KRW 5,360.00 | 86.89K |
| 2026-08-27 | KRW 5,490.00 | -0.54% | KRW 5,500.00 | KRW 5,620.00 | KRW 5,310.00 | 35.02K |
| 2026-08-26 | KRW 5,520.00 | +2.60% | KRW 5,440.00 | KRW 5,700.00 | KRW 5,330.00 | 71.66K |
| 2026-08-25 | KRW 5,380.00 | 0.00% | KRW 5,420.00 | KRW 5,450.00 | KRW 5,370.00 | 22.28K |
| 2026-08-24 | KRW 5,380.00 | +0.75% | KRW 5,340.00 | KRW 5,470.00 | KRW 5,320.00 | 32.44K |
| 2026-08-21 | KRW 5,340.00 | -1.84% | KRW 5,440.00 | KRW 5,480.00 | KRW 5,340.00 | 29.11K |
| 2026-08-20 | KRW 5,440.00 | +0.93% | KRW 5,390.00 | KRW 5,480.00 | KRW 5,340.00 | 25.53K |
| 2026-08-19 | KRW 5,390.00 | -1.10% | KRW 5,280.00 | KRW 5,470.00 | KRW 5,270.00 | 20.09K |
| 2026-08-18 | KRW 5,450.00 | 0.00% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,330.00 | 18.90K |
| 2026-08-14 | KRW 5,450.00 | +0.93% | KRW 5,400.00 | KRW 5,470.00 | KRW 5,370.00 | 17.21K |
| 2026-08-13 | KRW 5,400.00 | 0.00% | KRW 5,430.00 | KRW 5,700.00 | KRW 5,350.00 | 30.96K |
| 2026-08-12 | KRW 5,400.00 | -2.53% | KRW 5,540.00 | KRW 5,670.00 | KRW 5,390.00 | 61.47K |
| 2026-08-11 | KRW 5,540.00 | +0.18% | KRW 5,500.00 | KRW 5,570.00 | KRW 5,500.00 | 36.87K |
| 2026-08-10 | KRW 5,530.00 | 0.00% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,500.00 | 32.02K |
| 2026-08-07 | KRW 5,530.00 | +0.73% | KRW 5,490.00 | KRW 5,650.00 | KRW 5,460.00 | 21.55K |
| 2026-08-06 | KRW 5,490.00 | -0.72% | KRW 5,530.00 | KRW 5,580.00 | KRW 5,480.00 | 14.78K |
| 2026-08-05 | KRW 5,530.00 | 0.00% | KRW 5,530.00 | KRW 5,570.00 | KRW 5,470.00 | 18.08K |
| 2026-08-04 | KRW 5,530.00 | +2.79% | KRW 5,400.00 | KRW 5,530.00 | KRW 5,340.00 | 22.48K |
| 2026-08-03 | KRW 5,380.00 | -0.19% | KRW 5,390.00 | KRW 5,450.00 | KRW 5,290.00 | 25.83K |
| 2026-07-31 | KRW 5,390.00 | +0.56% | KRW 5,360.00 | KRW 5,400.00 | KRW 5,300.00 | 25.85K |
| 2026-07-30 | KRW 5,360.00 | -0.37% | KRW 5,380.00 | KRW 5,420.00 | KRW 5,290.00 | 44.31K |
| 2026-07-29 | KRW 5,380.00 | -3.06% | KRW 5,540.00 | KRW 5,590.00 | KRW 5,310.00 | 57.66K |
| 2026-07-28 | KRW 5,550.00 | -0.36% | KRW 5,570.00 | KRW 5,630.00 | KRW 5,480.00 | 72.36K |
| 2026-07-27 | KRW 5,570.00 | +1.46% | KRW 5,490.00 | KRW 5,650.00 | KRW 5,480.00 | 41.41K |
| 2026-07-24 | KRW 5,490.00 | -1.96% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,480.00 | 38.49K |
| 2026-07-23 | KRW 5,600.00 | +1.63% | KRW 5,510.00 | KRW 5,620.00 | KRW 5,470.00 | 52.25K |
| 2026-07-22 | KRW 5,510.00 | -0.18% | KRW 5,540.00 | KRW 5,640.00 | KRW 5,460.00 | 28.72K |
| 2026-07-21 | KRW 5,520.00 | +2.03% | KRW 5,360.00 | KRW 5,600.00 | KRW 5,360.00 | 26.26K |
| 2026-07-20 | KRW 5,410.00 | +1.50% | KRW 5,330.00 | KRW 5,550.00 | KRW 5,310.00 | 31.58K |
| 2026-07-16 | KRW 5,330.00 | -1.48% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,330.00 | 69.15K |
| 2026-07-15 | KRW 5,410.00 | +1.12% | KRW 5,350.00 | KRW 5,570.00 | KRW 5,320.00 | 52.47K |
| 2026-07-14 | KRW 5,350.00 | -1.11% | KRW 5,320.00 | KRW 5,480.00 | KRW 5,320.00 | 18.55K |
| 2026-07-13 | KRW 5,410.00 | +1.31% | KRW 5,340.00 | KRW 5,490.00 | KRW 5,340.00 | 24.36K |
| 2026-07-10 | KRW 5,340.00 | +0.56% | KRW 5,310.00 | KRW 5,430.00 | KRW 5,310.00 | 18.09K |
| 2026-07-09 | KRW 5,310.00 | -3.98% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,310.00 | 37.22K |
| 2026-07-08 | KRW 5,530.00 | -1.25% | KRW 5,550.00 | KRW 5,650.00 | KRW 5,430.00 | 31.29K |
| 2026-07-07 | KRW 5,600.00 | -0.36% | KRW 5,620.00 | KRW 5,680.00 | KRW 5,510.00 | 48.46K |
| 2026-07-06 | KRW 5,620.00 | +2.55% | KRW 5,480.00 | KRW 5,620.00 | KRW 5,380.00 | 64.28K |
| 2026-07-03 | KRW 5,480.00 | +0.92% | KRW 5,330.00 | KRW 5,600.00 | KRW 5,330.00 | 50.16K |
| 2026-07-02 | KRW 5,430.00 | -3.04% | KRW 5,630.00 | KRW 5,690.00 | KRW 5,320.00 | 52.85K |
| 2026-07-01 | KRW 5,600.00 | +1.82% | KRW 5,500.00 | KRW 5,700.00 | KRW 5,330.00 | 57.67K |
| 2026-06-30 | KRW 5,500.00 | +2.04% | KRW 5,390.00 | KRW 5,550.00 | KRW 5,300.00 | 68.02K |
| 2026-06-29 | KRW 5,390.00 | -0.92% | KRW 5,450.00 | KRW 5,540.00 | KRW 5,300.00 | 50.29K |
| 2026-06-26 | KRW 5,440.00 | -6.21% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,350.00 | 52.27K |
| 2026-06-25 | KRW 5,800.00 | +8.41% | KRW 5,350.00 | KRW 5,880.00 | KRW 5,310.00 | 48.07K |
| 2026-06-24 | KRW 5,350.00 | +3.28% | KRW 5,180.00 | KRW 5,380.00 | KRW 5,110.00 | 43.20K |
| 2026-06-23 | KRW 5,180.00 | -1.89% | KRW 5,280.00 | KRW 5,460.00 | KRW 5,150.00 | 36.97K |
| 2026-06-22 | KRW 5,280.00 | -2.76% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,230.00 | 49.45K |
| 2026-06-19 | KRW 5,430.00 | -2.51% | KRW 5,420.00 | KRW 5,610.00 | KRW 5,330.00 | 100.94K |
| 2026-06-18 | KRW 5,570.00 | -0.71% | KRW 5,510.00 | KRW 5,800.00 | KRW 5,450.00 | 190.34K |
| 2026-06-17 | KRW 5,610.00 | +2.37% | KRW 5,480.00 | KRW 5,700.00 | KRW 5,320.00 | 170.41K |
| 2026-06-16 | KRW 5,480.00 | +1.86% | KRW 5,380.00 | KRW 5,530.00 | KRW 5,220.00 | 144.83K |
| 2026-06-15 | KRW 5,380.00 | +7.17% | KRW 5,050.00 | KRW 5,460.00 | KRW 5,000.00 | 202.34K |
| 2026-06-12 | KRW 5,020.00 | -7.55% | KRW 5,430.00 | KRW 5,640.00 | KRW 5,020.00 | 339.12K |
| 2026-06-11 | KRW 5,430.00 | +10.93% | KRW 4,895.00 | KRW 5,500.00 | KRW 4,815.00 | 405.83K |
| 2026-06-10 | KRW 4,895.00 | +0.31% | KRW 4,880.00 | KRW 4,975.00 | KRW 4,770.00 | 168.69K |
| 2026-06-09 | KRW 4,880.00 | +3.39% | KRW 4,720.00 | KRW 4,935.00 | KRW 4,715.00 | 30.95K |
| 2026-06-08 | KRW 4,720.00 | -4.84% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,710.00 | 52.11K |
| 2026-06-05 | KRW 4,960.00 | +2.06% | KRW 4,860.00 | KRW 4,960.00 | KRW 4,810.00 | 46.61K |
| 2026-06-04 | KRW 4,860.00 | -6.18% | KRW 5,180.00 | KRW 5,190.00 | KRW 4,860.00 | 150.61K |
| 2026-06-02 | KRW 5,180.00 | +0.39% | KRW 5,130.00 | KRW 5,230.00 | KRW 4,980.00 | 97.54K |
| 2026-06-01 | KRW 5,160.00 | -3.37% | KRW 5,210.00 | KRW 5,310.00 | KRW 5,070.00 | 109.72K |
| 2026-05-29 | KRW 5,340.00 | -4.13% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,310.00 | 102.81K |
| 2026-05-28 | KRW 5,570.00 | -0.36% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,300.00 | 84.27K |
| 2026-05-27 | KRW 5,590.00 | +0.90% | KRW 5,540.00 | KRW 5,690.00 | KRW 5,410.00 | 109.22K |
| 2026-05-26 | KRW 5,540.00 | +5.52% | KRW 5,250.00 | KRW 5,540.00 | KRW 5,200.00 | 174.69K |
| 2026-05-22 | KRW 5,250.00 | +4.37% | KRW 5,030.00 | KRW 5,290.00 | KRW 5,030.00 | 105.69K |
| 2026-05-21 | KRW 5,030.00 | -1.18% | KRW 5,120.00 | KRW 5,190.00 | KRW 5,030.00 | 159.82K |
| 2026-05-20 | KRW 5,090.00 | -2.49% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,020.00 | 110.70K |