Skip to main content
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,635.00
-20.00 (-0.43%)
Last updated: Dec 4, 2025, 11:39 AM KST

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,725.004,750.004,660.004,750.004,750.000.53%57,457
Dec 4, 20254,665.004,725.004,625.004,725.004,725.001.50%32,141
Dec 3, 20254,665.004,670.004,630.004,655.004,655.00-0.11%37,722
Dec 2, 20254,645.004,665.004,625.004,660.004,660.000.43%37,454
Dec 1, 20254,615.004,650.004,580.004,640.004,640.000.87%49,195
Nov 28, 20254,555.004,650.004,525.004,600.004,600.000.99%64,492
Nov 27, 20254,490.004,555.004,480.004,555.004,555.000.55%59,887
Nov 26, 20254,510.004,555.004,500.004,530.004,530.000.67%50,322
Nov 25, 20254,525.004,565.004,260.004,500.004,500.00-0.55%109,691
Nov 24, 20254,540.004,585.004,480.004,525.004,525.000.56%70,091
Nov 21, 20254,505.004,540.004,495.004,500.004,500.00-0.11%65,438
Nov 20, 20254,500.004,535.004,470.004,505.004,505.001.01%56,748
Nov 19, 20254,450.004,485.004,435.004,460.004,460.000.22%12,527
Nov 18, 20254,500.004,500.004,445.004,450.004,450.00-0.45%34,407
Nov 17, 20254,515.004,515.004,460.004,470.004,470.00-0.33%16,065
Nov 14, 20254,500.004,520.004,485.004,485.004,485.00-0.44%25,658
Nov 13, 20254,490.004,520.004,485.004,505.004,505.000.45%36,259
Nov 12, 20254,480.004,490.004,440.004,485.004,485.000.22%557,293
Nov 11, 20254,425.004,485.004,405.004,475.004,475.001.36%33,743
Nov 10, 20254,420.004,420.004,395.004,415.004,415.000.34%16,502
Nov 7, 20254,400.004,400.004,360.004,400.004,400.000.57%24,719
Nov 6, 20254,425.004,425.004,360.004,375.004,375.00-1.13%44,224
Nov 5, 20254,445.004,445.004,400.004,425.004,425.00-0.23%44,414
Nov 4, 20254,420.004,435.004,410.004,435.004,435.000.34%13,033
Nov 3, 20254,450.004,475.004,400.004,420.004,420.00-0.67%46,344
Oct 31, 20254,475.004,475.004,420.004,450.004,450.000.23%23,720
Oct 30, 20254,460.004,490.004,440.004,440.004,440.00-0.45%22,830
Oct 29, 20254,460.004,475.004,445.004,460.004,460.00-0.45%24,467
Oct 28, 20254,455.004,480.004,445.004,480.004,480.000.34%29,904
Oct 27, 20254,465.004,475.004,445.004,465.004,465.00-19,877
Oct 24, 20254,465.004,465.004,435.004,465.004,465.000.22%29,373
Oct 23, 20254,450.004,455.004,425.004,455.004,455.000.11%38,398
Oct 22, 20254,470.004,470.004,420.004,450.004,450.000.23%30,988
Oct 21, 20254,450.004,450.004,425.004,440.004,440.00-0.22%41,149
Oct 20, 20254,420.004,465.004,420.004,450.004,450.000.11%10,796
Oct 17, 20254,450.004,450.004,420.004,445.004,445.00-0.11%39,996
Oct 16, 20254,415.004,490.004,400.004,450.004,450.000.79%52,973
Oct 15, 20254,430.004,450.004,400.004,415.004,415.00-0.79%39,679
Oct 14, 20254,460.004,460.004,415.004,450.004,450.00-0.22%74,981
Oct 13, 20254,460.004,475.004,405.004,460.004,460.00-70,450
Oct 10, 20254,450.004,465.004,415.004,460.004,460.000.22%48,848
Oct 2, 20254,500.004,525.004,400.004,450.004,450.00-1.11%110,288
Oct 1, 20254,430.004,515.004,410.004,500.004,500.001.58%153,709
Sep 30, 20254,420.004,430.004,387.004,430.004,430.00-38,842
Sep 29, 20254,375.004,435.004,375.004,430.004,430.001.26%113,720
Sep 26, 20254,390.004,410.004,350.004,375.004,375.00-0.57%71,204
Sep 25, 20254,345.004,400.004,345.004,400.004,400.001.27%98,369
Sep 24, 20254,350.004,370.004,315.004,345.004,345.00-0.46%55,033
Sep 23, 20254,360.004,365.004,330.004,365.004,365.000.11%61,279
Sep 22, 20254,350.004,360.004,325.004,360.004,360.000.35%44,382
Sep 19, 20254,360.004,385.004,335.004,345.004,345.00-0.23%43,861
Sep 18, 20254,350.004,395.004,335.004,355.004,355.000.11%62,125
Sep 17, 20254,360.004,365.004,340.004,350.004,350.00-0.34%50,162
Sep 16, 20254,375.004,385.004,355.004,365.004,365.00-0.23%52,441
Sep 15, 20254,330.004,375.004,320.004,375.004,375.001.04%61,492
Sep 12, 20254,385.004,385.004,300.004,330.004,330.000.35%57,517
Sep 11, 20254,340.004,350.004,310.004,315.004,315.000.12%69,719
Sep 10, 20254,320.004,355.004,310.004,310.004,310.00-0.92%49,634
Sep 9, 20254,295.004,350.004,275.004,350.004,350.001.75%50,422
Sep 8, 20254,280.004,300.004,255.004,275.004,275.00-0.12%395,751
Sep 5, 20254,300.004,300.004,275.004,280.004,280.00-0.47%89,011
Sep 4, 20254,330.004,330.004,295.004,300.004,300.00-0.81%74,042
Sep 3, 20254,320.004,340.004,295.004,335.004,335.000.35%75,653
Sep 2, 20254,320.004,350.004,315.004,320.004,320.00-0.23%53,154
Sep 1, 20254,350.004,350.004,325.004,330.004,330.00-0.46%39,818
Aug 29, 20254,345.004,350.004,325.004,350.004,350.000.23%55,515
Aug 28, 20254,305.004,340.004,300.004,340.004,340.00-58,225
Aug 27, 20254,350.004,355.004,315.004,340.004,267.00-134,287
Aug 26, 20254,400.004,400.004,340.004,340.004,267.00-1.70%373,033
Aug 25, 20254,400.004,425.004,380.004,415.004,340.740.34%529,529
Aug 22, 20254,385.004,420.004,360.004,400.004,325.990.46%436,450
Aug 21, 20254,370.004,390.004,350.004,380.004,306.330.69%29,887
Aug 20, 20254,470.004,470.004,340.004,350.004,276.83-2.68%286,872
Aug 19, 20254,520.004,520.004,430.004,470.004,394.81-0.22%1,287,577
Aug 18, 20254,670.004,670.004,430.004,480.004,404.65-4.48%497,829
Aug 14, 20254,620.004,860.004,595.004,690.004,611.110.97%1,971,656
Aug 13, 20254,520.004,645.004,485.004,645.004,566.872.31%301,930
Aug 12, 20254,450.004,580.004,435.004,540.004,463.642.14%294,171
Aug 11, 20254,420.004,485.004,405.004,445.004,370.231.14%151,541
Aug 8, 20254,330.004,415.004,325.004,395.004,321.071.27%71,158
Aug 7, 20254,350.004,367.004,330.004,340.004,267.00-0.23%57,063
Aug 6, 20254,360.004,375.004,345.004,350.004,276.83-0.23%33,331
Aug 5, 20254,350.004,385.004,340.004,360.004,286.660.23%70,714
Aug 4, 20254,350.004,370.004,345.004,350.004,276.83-52,899
Aug 1, 20254,410.004,425.004,350.004,350.004,276.83-1.36%59,040
Jul 31, 20254,420.004,430.004,405.004,410.004,335.82-0.23%43,759
Jul 30, 20254,410.004,440.004,405.004,420.004,345.650.11%58,470
Jul 29, 20254,450.004,450.004,410.004,415.004,340.74-0.79%78,707
Jul 28, 20254,470.004,475.004,445.004,450.004,375.15-0.78%65,950
Jul 25, 20254,465.004,490.004,445.004,485.004,409.560.45%76,674
Jul 24, 20254,460.004,480.004,455.004,465.004,389.90-81,454
Jul 23, 20254,445.004,470.004,430.004,465.004,389.900.45%57,822
Jul 22, 20254,480.004,480.004,420.004,445.004,370.23-0.56%190,979
Jul 21, 20254,505.004,505.004,465.004,470.004,394.81-0.78%92,603
Jul 18, 20254,530.004,560.004,490.004,505.004,429.22-0.55%171,813
Jul 17, 20254,510.004,540.004,495.004,530.004,453.80-152,308
Jul 16, 20254,565.004,570.004,490.004,530.004,453.80-0.77%172,186
Jul 15, 20254,445.004,570.004,435.004,565.004,488.222.24%502,721
Jul 14, 20254,500.004,515.004,430.004,465.004,389.90-1.11%482,123
Jul 11, 20254,495.004,550.004,355.004,515.004,439.06-0.11%1,260,801