Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 4,420.00
-30.00 (-0.67%)
Last updated: Nov 3, 2025, 9:00 AM KST
Dashin Value REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,445.00 | 4,445.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.23% | 44,414 |
| Nov 4, 2025 | 4,420.00 | 4,435.00 | 4,410.00 | 4,435.00 | 4,435.00 | 0.34% | 13,033 |
| Nov 3, 2025 | 4,450.00 | 4,475.00 | 4,400.00 | 4,420.00 | 4,420.00 | -0.67% | 46,344 |
| Oct 31, 2025 | 4,475.00 | 4,475.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.23% | 23,720 |
| Oct 30, 2025 | 4,460.00 | 4,490.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.45% | 22,830 |
| Oct 29, 2025 | 4,460.00 | 4,475.00 | 4,445.00 | 4,460.00 | 4,460.00 | -0.45% | 24,467 |
| Oct 28, 2025 | 4,455.00 | 4,480.00 | 4,445.00 | 4,480.00 | 4,480.00 | 0.34% | 29,904 |
| Oct 27, 2025 | 4,465.00 | 4,475.00 | 4,445.00 | 4,465.00 | 4,465.00 | - | 19,877 |
| Oct 24, 2025 | 4,465.00 | 4,465.00 | 4,435.00 | 4,465.00 | 4,465.00 | 0.22% | 29,373 |
| Oct 23, 2025 | 4,450.00 | 4,455.00 | 4,425.00 | 4,455.00 | 4,455.00 | 0.11% | 38,398 |
| Oct 22, 2025 | 4,470.00 | 4,470.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.23% | 30,988 |
| Oct 21, 2025 | 4,450.00 | 4,450.00 | 4,425.00 | 4,440.00 | 4,440.00 | -0.22% | 41,149 |
| Oct 20, 2025 | 4,420.00 | 4,465.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.11% | 10,796 |
| Oct 17, 2025 | 4,450.00 | 4,450.00 | 4,420.00 | 4,445.00 | 4,445.00 | -0.11% | 39,996 |
| Oct 16, 2025 | 4,415.00 | 4,490.00 | 4,400.00 | 4,450.00 | 4,450.00 | 0.79% | 52,973 |
| Oct 15, 2025 | 4,430.00 | 4,450.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.79% | 39,679 |
| Oct 14, 2025 | 4,460.00 | 4,460.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.22% | 74,981 |
| Oct 13, 2025 | 4,460.00 | 4,475.00 | 4,405.00 | 4,460.00 | 4,460.00 | - | 70,450 |
| Oct 10, 2025 | 4,450.00 | 4,465.00 | 4,415.00 | 4,460.00 | 4,460.00 | 0.22% | 48,848 |
| Oct 2, 2025 | 4,500.00 | 4,525.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.11% | 110,288 |
| Oct 1, 2025 | 4,430.00 | 4,515.00 | 4,410.00 | 4,500.00 | 4,500.00 | 1.58% | 153,709 |
| Sep 30, 2025 | 4,420.00 | 4,430.00 | 4,387.00 | 4,430.00 | 4,430.00 | - | 38,842 |
| Sep 29, 2025 | 4,375.00 | 4,435.00 | 4,375.00 | 4,430.00 | 4,430.00 | 1.26% | 113,720 |
| 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 | 4,267.00 | - | 134,287 |
| Aug 26, 2025 | 4,400.00 | 4,400.00 | 4,340.00 | 4,340.00 | 4,267.00 | -1.70% | 373,033 |
| Aug 25, 2025 | 4,400.00 | 4,425.00 | 4,380.00 | 4,415.00 | 4,340.74 | 0.34% | 529,529 |
| Aug 22, 2025 | 4,385.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,325.99 | 0.46% | 436,450 |
| Aug 21, 2025 | 4,370.00 | 4,390.00 | 4,350.00 | 4,380.00 | 4,306.33 | 0.69% | 29,887 |