Skip to main content
logo
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
+25.00 (0.63%)
Last updated: Aug 11, 2026, 2:20 PM KST

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,960.004,045.003,920.003,980.003,980.000.51%16,421
Aug 10, 20263,875.003,965.003,845.003,960.003,960.003.13%27,392
Aug 7, 20263,825.003,940.003,810.003,840.003,840.000.39%2,835
Aug 6, 20263,825.003,915.003,780.003,825.003,825.000.26%27,723
Aug 5, 20263,800.003,875.003,755.003,815.003,815.000.39%9,253
Aug 4, 20263,630.003,860.003,625.003,800.003,800.004.68%19,604
Aug 3, 20263,700.003,770.003,550.003,630.003,630.000.28%19,114
Jul 31, 20263,535.003,685.003,535.003,620.003,620.003.58%12,631
Jul 30, 20263,605.003,605.003,455.003,495.003,495.00-0.57%90,417
Jul 29, 20263,690.003,795.003,455.003,515.003,515.00-3.70%87,925
Jul 28, 20263,785.003,785.003,640.003,650.003,650.00-1.62%10,665
Jul 27, 20263,775.003,955.003,660.003,710.003,710.00-0.54%30,258
Jul 24, 20263,780.003,900.003,730.003,730.003,730.00-1.32%44,383
Jul 23, 20263,745.003,785.003,720.003,780.003,780.000.93%3,943
Jul 22, 20263,790.003,795.003,710.003,745.003,745.00-1.06%41,163
Jul 21, 20263,700.003,830.003,695.003,785.003,785.002.30%6,049
Jul 20, 20263,765.004,000.003,700.003,700.003,700.00-0.67%21,866
Jul 16, 20263,865.003,865.003,725.003,725.003,725.00-2.23%53,338
Jul 15, 20263,885.004,010.003,810.003,810.003,810.00-8,729
Jul 14, 20263,855.004,090.003,810.003,810.003,810.00-1.04%10,821
Jul 13, 20263,980.003,985.003,850.003,850.003,850.00-0.39%13,517
Jul 10, 20263,850.003,925.003,850.003,865.003,865.000.39%2,970
Jul 9, 20264,015.004,015.003,850.003,850.003,850.00-4.11%22,749
Jul 8, 20264,015.004,065.003,900.004,015.004,015.00-16,602
Jul 7, 20264,080.004,080.003,930.004,015.004,015.00-0.62%7,804
Jul 6, 20263,910.004,070.003,910.004,040.004,040.002.54%35,404
Jul 3, 20263,915.003,945.003,830.003,940.003,940.000.64%22,182
Jul 2, 20263,930.003,990.003,880.003,915.003,915.00-0.38%7,887
Jul 1, 20263,925.003,950.003,870.003,930.003,930.000.13%9,201
Jun 30, 20263,895.003,925.003,870.003,925.003,925.000.90%7,258
Jun 29, 20263,900.003,900.003,780.003,890.003,890.002.50%7,174
Jun 26, 20263,815.003,815.003,740.003,795.003,795.00-0.52%25,807
Jun 25, 20263,815.003,850.003,780.003,815.003,815.00-16,975
Jun 24, 20263,755.003,815.003,740.003,815.003,815.001.06%14,355
Jun 23, 20263,870.003,930.003,705.003,775.003,775.00-2.45%30,658
Jun 22, 20263,950.003,950.003,830.003,870.003,870.00-1.15%17,732
Jun 19, 20263,935.003,995.003,860.003,915.003,915.00-0.51%18,858
Jun 18, 20264,030.004,050.003,935.003,935.003,935.00-2.36%27,997
Jun 17, 20263,975.004,095.003,920.004,030.004,030.002.41%105,821
Jun 16, 20263,895.004,040.003,895.003,935.003,935.001.16%172,550
Jun 15, 20264,150.004,150.003,860.003,890.003,890.00-6.27%285,928
Jun 12, 20263,950.004,180.003,950.004,150.004,150.005.06%208,768
Jun 11, 20264,050.004,090.003,905.003,950.003,950.00-2.47%222,816
Jun 10, 20264,085.004,160.004,000.004,050.004,050.00-1.22%296,107
Jun 9, 20264,195.004,195.004,080.004,100.004,100.00-1.20%23,399
Jun 8, 20264,210.004,210.004,045.004,150.004,150.00-1.43%63,666
Jun 5, 20264,080.004,220.004,080.004,210.004,210.000.24%74,431
Jun 4, 20264,145.004,200.004,060.004,200.004,200.000.24%19,906
Jun 2, 20264,090.004,190.004,030.004,190.004,190.002.20%44,001
Jun 1, 20264,180.004,190.004,080.004,100.004,100.00-1.91%69,166