Skip to main content
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
-100.00 (-2.26%)
Last updated: Apr 29, 2026, 2:26 PM KST

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,430.004,450.004,390.004,420.004,420.00-95,995
Apr 27, 20264,430.004,450.004,420.004,420.004,420.00-50,649
Apr 24, 20264,435.004,440.004,405.004,420.004,420.000.11%26,203
Apr 23, 20264,435.004,470.004,405.004,415.004,415.00-0.11%119,694
Apr 22, 20264,405.004,425.004,370.004,420.004,420.000.91%40,226
Apr 21, 20264,390.004,460.004,375.004,380.004,380.00-0.23%63,527
Apr 20, 20264,375.004,500.004,360.004,390.004,390.000.34%49,119
Apr 17, 20264,420.004,430.004,360.004,375.004,375.00-0.91%32,096
Apr 16, 20264,470.004,470.004,400.004,415.004,415.00-0.79%46,411
Apr 15, 20264,385.004,450.004,370.004,450.004,450.001.95%41,090
Apr 14, 20264,380.004,440.004,365.004,365.004,365.000.34%56,276
Apr 13, 20264,330.004,430.004,325.004,350.004,350.000.58%56,670
Apr 10, 20264,305.004,355.004,300.004,325.004,325.000.46%42,555
Apr 9, 20264,350.004,350.004,305.004,305.004,305.00-1.03%52,467
Apr 8, 20264,345.004,350.004,305.004,350.004,350.000.12%64,397
Apr 7, 20264,350.004,360.004,300.004,345.004,345.00-0.11%41,371
Apr 6, 20264,400.004,400.004,340.004,350.004,350.00-0.68%18,016
Apr 3, 20264,340.004,400.004,335.004,380.004,380.001.04%26,869
Apr 2, 20264,305.004,345.004,290.004,335.004,335.000.70%57,893
Apr 1, 20264,345.004,365.004,285.004,305.004,305.00-0.58%63,383
Mar 31, 20264,300.004,360.004,290.004,330.004,330.000.93%94,815
Mar 30, 20264,285.004,290.004,260.004,290.004,290.000.12%8,290
Mar 27, 20264,320.004,320.004,280.004,285.004,285.00-0.58%41,460
Mar 26, 20264,290.004,345.004,290.004,310.004,310.000.58%17,619
Mar 25, 20264,340.004,340.004,285.004,285.004,285.00-0.12%40,941
Mar 24, 20264,315.004,320.004,290.004,290.004,290.00-0.23%121,869
Mar 23, 20264,340.004,340.004,300.004,300.004,300.00-0.69%19,881
Mar 20, 20264,340.004,340.004,305.004,330.004,330.000.12%83,782
Mar 19, 20264,355.004,355.004,315.004,325.004,325.00-0.46%52,750
Mar 18, 20264,370.004,375.004,345.004,345.004,345.00-0.23%66,348
Mar 17, 20264,380.004,395.004,355.004,355.004,355.00-0.34%33,334
Mar 16, 20264,400.004,400.004,370.004,370.004,370.00-0.46%49,273
Mar 13, 20264,400.004,415.004,380.004,390.004,390.00-0.23%33,267
Mar 12, 20264,465.004,465.004,400.004,400.004,400.00-1.01%19,674
Mar 11, 20264,465.004,465.004,390.004,445.004,445.000.11%49,283
Mar 10, 20264,355.004,440.004,350.004,440.004,440.001.95%37,689
Mar 9, 20264,420.004,420.004,310.004,355.004,355.00-1.02%31,256
Mar 6, 20264,415.004,435.004,370.004,400.004,400.00-0.23%45,623
Mar 5, 20264,400.004,510.004,340.004,410.004,410.002.08%38,088
Mar 4, 20264,450.004,450.004,300.004,320.004,320.00-3.03%121,251
Mar 3, 20264,515.004,530.004,440.004,455.004,455.00-1.00%49,540
Feb 27, 20264,545.004,545.004,495.004,500.004,500.00-0.99%37,081
Feb 26, 20264,550.004,555.004,525.004,545.004,545.00-0.55%37,232
Feb 25, 20264,595.004,595.004,535.004,570.004,570.00-0.54%36,105
Feb 24, 20264,550.004,595.004,535.004,595.004,595.001.32%129,159
Feb 23, 20264,530.004,580.004,530.004,535.004,535.00-0.22%49,418
Feb 20, 20264,560.004,590.004,545.004,545.004,545.00-65,642
Feb 19, 20264,560.004,600.004,545.004,545.004,545.000.11%89,608
Feb 13, 20264,570.004,600.004,540.004,540.004,540.00-0.33%25,564
Feb 12, 20264,585.004,595.004,555.004,555.004,555.00-0.65%23,709
Feb 11, 20264,545.004,600.004,545.004,585.004,585.000.88%48,125
Feb 10, 20264,515.004,565.004,510.004,545.004,545.000.66%35,461
Feb 9, 20264,500.004,545.004,500.004,515.004,515.000.33%49,689
Feb 6, 20264,530.004,595.004,490.004,500.004,500.00-0.66%42,897
Feb 5, 20264,550.004,575.004,270.004,530.004,530.00-0.44%69,046
Feb 4, 20264,510.004,550.004,500.004,550.004,550.000.89%67,596
Feb 3, 20264,505.004,535.004,495.004,510.004,510.000.11%44,827
Feb 2, 20264,510.004,515.004,465.004,505.004,505.000.22%40,475
Jan 30, 20264,490.004,500.004,470.004,495.004,495.00-33,281
Jan 29, 20264,490.004,500.004,460.004,495.004,495.00-52,020
Jan 28, 20264,500.004,510.004,485.004,495.004,495.00-0.11%63,217
Jan 27, 20264,505.004,525.004,495.004,500.004,500.00-0.11%47,775
Jan 26, 20264,500.004,545.004,500.004,505.004,505.000.11%32,006
Jan 23, 20264,500.004,525.004,500.004,500.004,500.00-12,618
Jan 22, 20264,500.004,535.004,495.004,500.004,500.000.11%34,235
Jan 21, 20264,495.004,525.004,495.004,495.004,495.00-0.33%29,387
Jan 20, 20264,500.004,540.004,500.004,510.004,510.000.22%49,644
Jan 19, 20264,550.004,550.004,495.004,500.004,500.00-0.44%64,763
Jan 16, 20264,550.004,550.004,510.004,520.004,520.00-0.22%15,804
Jan 15, 20264,505.004,535.004,495.004,530.004,530.000.55%26,103
Jan 14, 20264,535.004,535.004,485.004,505.004,505.00-0.11%29,830
Jan 13, 20264,500.004,510.004,490.004,510.004,510.000.11%31,209
Jan 12, 20264,500.004,505.004,445.004,505.004,505.000.78%79,483
Jan 9, 20264,575.004,575.004,470.004,470.004,470.00-1.32%70,977
Jan 8, 20264,530.004,595.004,500.004,530.004,530.00-0.66%77,464
Jan 7, 20264,600.004,600.004,535.004,560.004,560.00-0.87%44,308
Jan 6, 20264,620.004,620.004,545.004,600.004,600.000.44%31,120
Jan 5, 20264,520.004,585.004,505.004,580.004,580.001.33%41,132
Jan 2, 20264,550.004,550.004,495.004,520.004,520.000.22%26,187
Dec 30, 20254,510.004,520.004,480.004,510.004,510.000.67%15,152
Dec 29, 20254,450.004,590.004,410.004,480.004,480.000.22%30,553
Dec 26, 20254,495.004,495.004,460.004,470.004,470.00-0.11%55,713
Dec 24, 20254,480.004,525.004,465.004,475.004,475.000.11%38,369
Dec 23, 20254,510.004,510.004,450.004,470.004,470.00-0.11%66,512
Dec 22, 20254,550.004,550.004,475.004,475.004,475.00-0.56%55,208
Dec 19, 20254,525.004,525.004,485.004,500.004,500.00-0.33%36,991
Dec 18, 20254,545.004,545.004,475.004,515.004,515.000.56%39,419
Dec 17, 20254,600.004,600.004,465.004,490.004,490.00-0.11%51,476
Dec 16, 20254,590.004,590.004,485.004,495.004,495.00-0.77%57,409
Dec 15, 20254,635.004,635.004,490.004,530.004,530.00-1.09%45,211
Dec 12, 20254,660.004,660.004,565.004,580.004,580.00-1.82%50,854
Dec 11, 20254,700.004,700.004,475.004,665.004,665.00-0.21%294,196
Dec 10, 20254,685.004,685.004,620.004,675.004,675.000.11%29,819
Dec 9, 20254,750.004,750.004,425.004,670.004,670.00-83,738
Dec 8, 20254,755.004,760.004,665.004,670.004,670.00-1.68%57,809
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%37,462
Dec 1, 20254,615.004,650.004,580.004,640.004,640.000.87%49,202