Skip to main content
logo
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,515.00
-35.00 (-0.77%)
At close: Feb 5, 2026

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,510.004,550.004,500.004,550.004,550.000.89%67,583
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, 20264,490.004,500.004,470.004,495.004,495.00-33,276
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, 20264,500.004,525.004,500.004,500.004,500.00-12,617
Jan 22, 20264,500.004,535.004,495.004,500.004,500.000.11%34,221
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%30,538
Dec 26, 20254,495.004,495.004,460.004,470.004,470.00-0.11%53,134
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%37,454
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