Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 4,545.00
-25.00 (-0.55%)
Last updated: Feb 26, 2026, 10:57 AM KST
Dashin Value REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4,595.00 | 4,595.00 | 4,535.00 | 4,570.00 | 4,570.00 | -0.54% | 36,105 |
| Feb 24, 2026 | 4,550.00 | 4,595.00 | 4,535.00 | 4,595.00 | 4,595.00 | 1.32% | 129,159 |
| Feb 23, 2026 | 4,530.00 | 4,580.00 | 4,530.00 | 4,535.00 | 4,535.00 | -0.22% | 49,418 |
| Feb 20, 2026 | 4,560.00 | 4,590.00 | 4,545.00 | 4,545.00 | 4,545.00 | - | 65,642 |
| Feb 19, 2026 | 4,560.00 | 4,600.00 | 4,545.00 | 4,545.00 | 4,545.00 | 0.11% | 89,608 |
| Feb 13, 2026 | 4,570.00 | 4,600.00 | 4,540.00 | 4,540.00 | 4,540.00 | -0.33% | 25,564 |
| Feb 12, 2026 | 4,585.00 | 4,595.00 | 4,555.00 | 4,555.00 | 4,555.00 | -0.65% | 23,709 |
| Feb 11, 2026 | 4,545.00 | 4,600.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.88% | 48,125 |
| Feb 10, 2026 | 4,515.00 | 4,565.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.66% | 35,461 |
| Feb 9, 2026 | 4,500.00 | 4,545.00 | 4,500.00 | 4,515.00 | 4,515.00 | 0.33% | 49,689 |
| Feb 6, 2026 | 4,530.00 | 4,595.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.66% | 42,897 |
| Feb 5, 2026 | 4,550.00 | 4,575.00 | 4,270.00 | 4,530.00 | 4,530.00 | -0.44% | 69,046 |
| Feb 4, 2026 | 4,510.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.89% | 67,583 |
| Feb 3, 2026 | 4,505.00 | 4,535.00 | 4,495.00 | 4,510.00 | 4,510.00 | 0.11% | 44,827 |
| Feb 2, 2026 | 4,510.00 | 4,515.00 | 4,465.00 | 4,505.00 | 4,505.00 | 0.22% | 40,475 |
| Jan 30, 2026 | 4,490.00 | 4,500.00 | 4,470.00 | 4,495.00 | 4,495.00 | - | 33,276 |
| Jan 29, 2026 | 4,490.00 | 4,500.00 | 4,460.00 | 4,495.00 | 4,495.00 | - | 52,020 |
| Jan 28, 2026 | 4,500.00 | 4,510.00 | 4,485.00 | 4,495.00 | 4,495.00 | -0.11% | 63,217 |
| Jan 27, 2026 | 4,505.00 | 4,525.00 | 4,495.00 | 4,500.00 | 4,500.00 | -0.11% | 47,775 |
| Jan 26, 2026 | 4,500.00 | 4,545.00 | 4,500.00 | 4,505.00 | 4,505.00 | 0.11% | 32,006 |
| Jan 23, 2026 | 4,500.00 | 4,525.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 12,617 |
| Jan 22, 2026 | 4,500.00 | 4,535.00 | 4,495.00 | 4,500.00 | 4,500.00 | 0.11% | 34,221 |
| Jan 21, 2026 | 4,495.00 | 4,525.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.33% | 29,387 |
| Jan 20, 2026 | 4,500.00 | 4,540.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 49,644 |
| Jan 19, 2026 | 4,550.00 | 4,550.00 | 4,495.00 | 4,500.00 | 4,500.00 | -0.44% | 64,763 |
| Jan 16, 2026 | 4,550.00 | 4,550.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.22% | 15,804 |
| Jan 15, 2026 | 4,505.00 | 4,535.00 | 4,495.00 | 4,530.00 | 4,530.00 | 0.55% | 26,103 |
| Jan 14, 2026 | 4,535.00 | 4,535.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.11% | 29,830 |
| Jan 13, 2026 | 4,500.00 | 4,510.00 | 4,490.00 | 4,510.00 | 4,510.00 | 0.11% | 31,209 |
| Jan 12, 2026 | 4,500.00 | 4,505.00 | 4,445.00 | 4,505.00 | 4,505.00 | 0.78% | 79,483 |
| Jan 9, 2026 | 4,575.00 | 4,575.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.32% | 70,977 |
| Jan 8, 2026 | 4,530.00 | 4,595.00 | 4,500.00 | 4,530.00 | 4,530.00 | -0.66% | 77,464 |
| Jan 7, 2026 | 4,600.00 | 4,600.00 | 4,535.00 | 4,560.00 | 4,560.00 | -0.87% | 44,308 |
| Jan 6, 2026 | 4,620.00 | 4,620.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.44% | 31,120 |
| Jan 5, 2026 | 4,520.00 | 4,585.00 | 4,505.00 | 4,580.00 | 4,580.00 | 1.33% | 41,132 |
| Jan 2, 2026 | 4,550.00 | 4,550.00 | 4,495.00 | 4,520.00 | 4,520.00 | 0.22% | 26,187 |
| Dec 30, 2025 | 4,510.00 | 4,520.00 | 4,480.00 | 4,510.00 | 4,510.00 | 0.67% | 15,152 |
| Dec 29, 2025 | 4,450.00 | 4,590.00 | 4,410.00 | 4,480.00 | 4,480.00 | 0.22% | 30,538 |
| Dec 26, 2025 | 4,495.00 | 4,495.00 | 4,460.00 | 4,470.00 | 4,470.00 | -0.11% | 53,134 |
| Dec 24, 2025 | 4,480.00 | 4,525.00 | 4,465.00 | 4,475.00 | 4,475.00 | 0.11% | 38,369 |
| Dec 23, 2025 | 4,510.00 | 4,510.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.11% | 66,512 |
| Dec 22, 2025 | 4,550.00 | 4,550.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.56% | 55,208 |
| Dec 19, 2025 | 4,525.00 | 4,525.00 | 4,485.00 | 4,500.00 | 4,500.00 | -0.33% | 36,991 |
| Dec 18, 2025 | 4,545.00 | 4,545.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.56% | 39,419 |
| Dec 17, 2025 | 4,600.00 | 4,600.00 | 4,465.00 | 4,490.00 | 4,490.00 | -0.11% | 51,476 |
| Dec 16, 2025 | 4,590.00 | 4,590.00 | 4,485.00 | 4,495.00 | 4,495.00 | -0.77% | 57,409 |
| Dec 15, 2025 | 4,635.00 | 4,635.00 | 4,490.00 | 4,530.00 | 4,530.00 | -1.09% | 45,211 |
| Dec 12, 2025 | 4,660.00 | 4,660.00 | 4,565.00 | 4,580.00 | 4,580.00 | -1.82% | 50,854 |
| Dec 11, 2025 | 4,700.00 | 4,700.00 | 4,475.00 | 4,665.00 | 4,665.00 | -0.21% | 294,196 |
| Dec 10, 2025 | 4,685.00 | 4,685.00 | 4,620.00 | 4,675.00 | 4,675.00 | 0.11% | 29,819 |