Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 4,375.00
-25.00 (-0.57%)
At close: Sep 26, 2025
Dashin Value REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,390.00 | 4,410.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.57% | 71,204 |
| Sep 25, 2025 | 4,345.00 | 4,400.00 | 4,345.00 | 4,400.00 | 4,400.00 | 1.27% | 98,369 |
| Sep 24, 2025 | 4,350.00 | 4,370.00 | 4,315.00 | 4,345.00 | 4,345.00 | -0.46% | 55,033 |
| Sep 23, 2025 | 4,360.00 | 4,365.00 | 4,330.00 | 4,365.00 | 4,365.00 | 0.11% | 61,279 |
| Sep 22, 2025 | 4,350.00 | 4,360.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.35% | 44,382 |
| Sep 19, 2025 | 4,360.00 | 4,385.00 | 4,335.00 | 4,345.00 | 4,345.00 | -0.23% | 43,861 |
| Sep 18, 2025 | 4,350.00 | 4,395.00 | 4,335.00 | 4,355.00 | 4,355.00 | 0.11% | 62,125 |
| Sep 17, 2025 | 4,360.00 | 4,365.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.34% | 50,162 |
| Sep 16, 2025 | 4,375.00 | 4,385.00 | 4,355.00 | 4,365.00 | 4,365.00 | -0.23% | 52,441 |
| Sep 15, 2025 | 4,330.00 | 4,375.00 | 4,320.00 | 4,375.00 | 4,375.00 | 1.04% | 61,492 |
| Sep 12, 2025 | 4,385.00 | 4,385.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.35% | 57,517 |
| Sep 11, 2025 | 4,340.00 | 4,350.00 | 4,310.00 | 4,315.00 | 4,315.00 | 0.12% | 69,719 |
| Sep 10, 2025 | 4,320.00 | 4,355.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.92% | 49,634 |
| Sep 9, 2025 | 4,295.00 | 4,350.00 | 4,275.00 | 4,350.00 | 4,350.00 | 1.75% | 50,422 |
| Sep 8, 2025 | 4,280.00 | 4,300.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.12% | 395,751 |
| Sep 5, 2025 | 4,300.00 | 4,300.00 | 4,275.00 | 4,280.00 | 4,280.00 | -0.47% | 89,011 |
| Sep 4, 2025 | 4,330.00 | 4,330.00 | 4,295.00 | 4,300.00 | 4,300.00 | -0.81% | 74,042 |
| Sep 3, 2025 | 4,320.00 | 4,340.00 | 4,295.00 | 4,335.00 | 4,335.00 | 0.35% | 75,653 |
| Sep 2, 2025 | 4,320.00 | 4,350.00 | 4,315.00 | 4,320.00 | 4,320.00 | -0.23% | 53,154 |
| Sep 1, 2025 | 4,350.00 | 4,350.00 | 4,325.00 | 4,330.00 | 4,330.00 | -0.46% | 39,818 |
| Aug 29, 2025 | 4,345.00 | 4,350.00 | 4,325.00 | 4,350.00 | 4,350.00 | 0.23% | 55,515 |
| Aug 28, 2025 | 4,305.00 | 4,340.00 | 4,300.00 | 4,340.00 | 4,340.00 | - | 58,225 |
| Aug 27, 2025 | 4,350.00 | 4,355.00 | 4,315.00 | 4,340.00 | 4,340.00 | - | 134,287 |
| Aug 26, 2025 | 4,400.00 | 4,400.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.70% | 373,033 |
| Aug 25, 2025 | 4,400.00 | 4,425.00 | 4,380.00 | 4,415.00 | 4,415.00 | 0.34% | 529,529 |
| Aug 22, 2025 | 4,385.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.46% | 436,450 |
| Aug 21, 2025 | 4,370.00 | 4,390.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.69% | 29,887 |
| Aug 20, 2025 | 4,470.00 | 4,470.00 | 4,340.00 | 4,350.00 | 4,350.00 | -2.68% | 286,872 |
| Aug 19, 2025 | 4,520.00 | 4,520.00 | 4,430.00 | 4,470.00 | 4,470.00 | -0.22% | 1,287,577 |
| Aug 18, 2025 | 4,670.00 | 4,670.00 | 4,430.00 | 4,480.00 | 4,480.00 | -4.48% | 497,829 |
| Aug 14, 2025 | 4,620.00 | 4,860.00 | 4,595.00 | 4,690.00 | 4,690.00 | 0.97% | 1,971,656 |
| Aug 13, 2025 | 4,520.00 | 4,645.00 | 4,485.00 | 4,645.00 | 4,645.00 | 2.31% | 301,930 |
| Aug 12, 2025 | 4,450.00 | 4,580.00 | 4,435.00 | 4,540.00 | 4,540.00 | 2.14% | 294,171 |
| Aug 11, 2025 | 4,420.00 | 4,485.00 | 4,405.00 | 4,445.00 | 4,445.00 | 1.14% | 151,541 |
| Aug 8, 2025 | 4,330.00 | 4,415.00 | 4,325.00 | 4,395.00 | 4,395.00 | 1.27% | 71,158 |
| Aug 7, 2025 | 4,350.00 | 4,367.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.23% | 57,063 |
| Aug 6, 2025 | 4,360.00 | 4,375.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.23% | 33,331 |
| Aug 5, 2025 | 4,350.00 | 4,385.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.23% | 70,714 |
| Aug 4, 2025 | 4,350.00 | 4,370.00 | 4,345.00 | 4,350.00 | 4,350.00 | - | 52,899 |
| Aug 1, 2025 | 4,410.00 | 4,425.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.36% | 59,040 |
| Jul 31, 2025 | 4,420.00 | 4,430.00 | 4,405.00 | 4,410.00 | 4,410.00 | -0.23% | 43,759 |
| Jul 30, 2025 | 4,410.00 | 4,440.00 | 4,405.00 | 4,420.00 | 4,420.00 | 0.11% | 58,470 |
| Jul 29, 2025 | 4,450.00 | 4,450.00 | 4,410.00 | 4,415.00 | 4,415.00 | -0.79% | 78,707 |
| Jul 28, 2025 | 4,470.00 | 4,475.00 | 4,445.00 | 4,450.00 | 4,450.00 | -0.78% | 65,950 |
| Jul 25, 2025 | 4,465.00 | 4,490.00 | 4,445.00 | 4,485.00 | 4,485.00 | 0.45% | 76,674 |
| Jul 24, 2025 | 4,460.00 | 4,480.00 | 4,455.00 | 4,465.00 | 4,465.00 | - | 81,454 |
| Jul 23, 2025 | 4,445.00 | 4,470.00 | 4,430.00 | 4,465.00 | 4,465.00 | 0.45% | 57,822 |
| Jul 22, 2025 | 4,480.00 | 4,480.00 | 4,420.00 | 4,445.00 | 4,445.00 | -0.56% | 190,979 |
| Jul 21, 2025 | 4,505.00 | 4,505.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.78% | 92,603 |
| Jul 18, 2025 | 4,530.00 | 4,560.00 | 4,490.00 | 4,505.00 | 4,505.00 | -0.55% | 171,813 |