Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 4,320.00
-100.00 (-2.26%)
Last updated: Apr 29, 2026, 2:26 PM KST
Dashin Value REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,420.00 | 4,430.00 | 4,290.00 | 4,365.00 | 4,365.00 | -1.24% | 218,603 |
| Apr 28, 2026 | 4,430.00 | 4,450.00 | 4,390.00 | 4,420.00 | 4,420.00 | - | 95,995 |
| Apr 27, 2026 | 4,430.00 | 4,450.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 50,649 |
| Apr 24, 2026 | 4,435.00 | 4,440.00 | 4,405.00 | 4,420.00 | 4,420.00 | 0.11% | 26,203 |
| Apr 23, 2026 | 4,435.00 | 4,470.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.11% | 119,694 |
| Apr 22, 2026 | 4,405.00 | 4,425.00 | 4,370.00 | 4,420.00 | 4,420.00 | 0.91% | 40,226 |
| Apr 21, 2026 | 4,390.00 | 4,460.00 | 4,375.00 | 4,380.00 | 4,380.00 | -0.23% | 63,527 |
| Apr 20, 2026 | 4,375.00 | 4,500.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.34% | 49,119 |
| Apr 17, 2026 | 4,420.00 | 4,430.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.91% | 32,096 |
| Apr 16, 2026 | 4,470.00 | 4,470.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.79% | 46,411 |
| Apr 15, 2026 | 4,385.00 | 4,450.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.95% | 41,090 |
| Apr 14, 2026 | 4,380.00 | 4,440.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.34% | 56,276 |
| Apr 13, 2026 | 4,330.00 | 4,430.00 | 4,325.00 | 4,350.00 | 4,350.00 | 0.58% | 56,670 |
| Apr 10, 2026 | 4,305.00 | 4,355.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.46% | 42,555 |
| Apr 9, 2026 | 4,350.00 | 4,350.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.03% | 52,467 |
| Apr 8, 2026 | 4,345.00 | 4,350.00 | 4,305.00 | 4,350.00 | 4,350.00 | 0.12% | 64,397 |
| Apr 7, 2026 | 4,350.00 | 4,360.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.11% | 41,371 |
| Apr 6, 2026 | 4,400.00 | 4,400.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.68% | 18,016 |
| Apr 3, 2026 | 4,340.00 | 4,400.00 | 4,335.00 | 4,380.00 | 4,380.00 | 1.04% | 26,869 |
| Apr 2, 2026 | 4,305.00 | 4,345.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.70% | 57,893 |
| Apr 1, 2026 | 4,345.00 | 4,365.00 | 4,285.00 | 4,305.00 | 4,305.00 | -0.58% | 63,383 |
| Mar 31, 2026 | 4,300.00 | 4,360.00 | 4,290.00 | 4,330.00 | 4,330.00 | 0.93% | 94,815 |
| Mar 30, 2026 | 4,285.00 | 4,290.00 | 4,260.00 | 4,290.00 | 4,290.00 | 0.12% | 8,290 |
| Mar 27, 2026 | 4,320.00 | 4,320.00 | 4,280.00 | 4,285.00 | 4,285.00 | -0.58% | 41,460 |
| Mar 26, 2026 | 4,290.00 | 4,345.00 | 4,290.00 | 4,310.00 | 4,310.00 | 0.58% | 17,619 |
| Mar 25, 2026 | 4,340.00 | 4,340.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.12% | 40,941 |
| Mar 24, 2026 | 4,315.00 | 4,320.00 | 4,290.00 | 4,290.00 | 4,290.00 | -0.23% | 121,869 |
| Mar 23, 2026 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.69% | 19,881 |
| Mar 20, 2026 | 4,340.00 | 4,340.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.12% | 83,782 |
| Mar 19, 2026 | 4,355.00 | 4,355.00 | 4,315.00 | 4,325.00 | 4,325.00 | -0.46% | 52,750 |
| Mar 18, 2026 | 4,370.00 | 4,375.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.23% | 66,348 |
| Mar 17, 2026 | 4,380.00 | 4,395.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.34% | 33,334 |
| Mar 16, 2026 | 4,400.00 | 4,400.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.46% | 49,273 |
| Mar 13, 2026 | 4,400.00 | 4,415.00 | 4,380.00 | 4,390.00 | 4,390.00 | -0.23% | 33,267 |
| Mar 12, 2026 | 4,465.00 | 4,465.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.01% | 19,674 |
| Mar 11, 2026 | 4,465.00 | 4,465.00 | 4,390.00 | 4,445.00 | 4,445.00 | 0.11% | 49,283 |
| Mar 10, 2026 | 4,355.00 | 4,440.00 | 4,350.00 | 4,440.00 | 4,440.00 | 1.95% | 37,689 |
| Mar 9, 2026 | 4,420.00 | 4,420.00 | 4,310.00 | 4,355.00 | 4,355.00 | -1.02% | 31,256 |
| Mar 6, 2026 | 4,415.00 | 4,435.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.23% | 45,623 |
| Mar 5, 2026 | 4,400.00 | 4,510.00 | 4,340.00 | 4,410.00 | 4,410.00 | 2.08% | 38,088 |
| Mar 4, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,320.00 | 4,320.00 | -3.03% | 121,251 |
| Mar 3, 2026 | 4,515.00 | 4,530.00 | 4,440.00 | 4,455.00 | 4,455.00 | -1.00% | 49,540 |
| Feb 27, 2026 | 4,545.00 | 4,545.00 | 4,495.00 | 4,500.00 | 4,500.00 | -0.99% | 37,081 |
| Feb 26, 2026 | 4,550.00 | 4,555.00 | 4,525.00 | 4,545.00 | 4,545.00 | -0.55% | 37,232 |
| 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 |