SamsungFN REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,120.66 | 5,160.28 | 5,051.33 | 5,100.85 | 4,248.53 | 139,797 |
| 2023-05-09 | 5,090.95 | 5,120.66 | 5,021.62 | 5,120.66 | 4,265.03 | 76,751 |
| 2023-05-08 | 5,081.04 | 5,130.57 | 5,031.52 | 5,090.95 | 4,240.28 | 55,607 |
| 2023-05-04 | 5,021.62 | 5,090.95 | 4,962.19 | 5,090.95 | 4,240.28 | 101,983 |
| 2023-05-03 | 5,071.14 | 5,120.66 | 5,001.81 | 5,021.62 | 4,182.54 | 188,394 |
| 2023-05-02 | 5,219.71 | 5,219.71 | 5,090.95 | 5,100.85 | 4,248.53 | 88,490 |
| 2023-04-28 | 5,189.99 | 5,289.04 | 5,140.47 | 5,150.38 | 4,289.78 | 119,476 |
| 2023-04-27 | 5,328.66 | 5,328.66 | 5,081.04 | 5,249.42 | 4,372.28 | 232,472 |
| 2023-04-26 | 5,427.70 | 5,427.70 | 5,269.23 | 5,348.47 | 4,406.92 | 220,238 |
| 2023-04-25 | 5,368.28 | 5,457.42 | 5,279.14 | 5,427.70 | 4,472.21 | 444,003 |
| 2023-04-24 | 5,368.28 | 5,417.80 | 5,170.19 | 5,378.18 | 4,431.41 | 459,343 |
| 2023-04-21 | 5,229.61 | 5,506.94 | 5,170.19 | 5,318.75 | 4,382.44 | 497,188 |
| 2023-04-20 | 5,130.57 | 5,249.42 | 5,051.33 | 5,229.61 | 4,308.99 | 566,534 |
| 2023-04-19 | 5,090.95 | 5,219.71 | 4,952.28 | 5,189.99 | 4,276.35 | 647,238 |
| 2023-04-18 | 5,090.95 | 5,140.47 | 5,051.33 | 5,090.95 | 4,194.74 | 922,825 |
| 2023-04-17 | 5,061.24 | 5,199.90 | 5,021.62 | 5,090.95 | 4,194.74 | 860,368 |
| 2023-04-14 | 4,952.28 | 5,081.04 | 4,937.43 | 5,071.14 | 4,178.42 | 745,880 |
| 2023-04-13 | 4,917.62 | 4,972.09 | 4,873.05 | 4,972.09 | 4,096.81 | 570,614 |
| 2023-04-12 | 4,863.14 | 4,922.57 | 4,793.81 | 4,922.57 | 4,056.00 | 591,501 |
| 2023-04-11 | 4,882.95 | 4,882.95 | 4,655.15 | 4,858.19 | 4,002.96 | 1,133,000 |
| 2023-04-10 | 4,744.29 | 5,021.62 | 4,744.29 | 4,808.67 | 3,962.15 | 3,514,281 |
← NewerPage 15 of 15 · 861 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 69.0000 KRW |
| 2026-04-29 | 69.0000 KRW |
| 2026-01-29 | 69.0000 KRW |
| 2025-10-30 | 69.0000 KRW |
| 2025-07-30 | 69.0000 KRW |
| 2025-04-29 | 69.0000 KRW |
| 2025-01-24 | 73.0000 KRW |
| 2024-10-30 | 66.0000 KRW |
| 2024-07-30 | 64.3797 KRW |
| 2024-04-29 | 70.3225 KRW |
| 2024-01-30 | 71.3129 KRW |
| 2023-10-30 | 68.3416 KRW |
| 2023-07-28 | 69.3320 KRW |
| 2023-04-27 | 57.4465 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.