Skip to main content
logo
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
+45.00 (1.22%)
Last updated: Jul 21, 2026, 2:12 PM KST

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20264,150.004,180.004,085.004,180.004,180.000.12%28,505
May 28, 20264,240.004,240.004,155.004,175.004,175.00-1.53%32,268
May 27, 20264,250.004,270.004,175.004,240.004,240.000.36%16,461
May 26, 20264,195.004,270.004,180.004,225.004,225.000.72%27,091
May 22, 20264,200.004,250.004,160.004,195.004,195.00-0.12%51,243
May 21, 20264,240.004,255.004,150.004,200.004,200.00-0.94%71,253
May 20, 20264,245.004,250.004,155.004,240.004,240.00-0.12%21,793
May 19, 20264,215.004,245.004,160.004,245.004,245.001.19%33,146
May 18, 20264,235.004,235.004,150.004,195.004,195.00-0.12%42,725
May 15, 20264,230.004,300.004,175.004,200.004,200.00-0.71%49,534
May 14, 20264,300.004,300.004,195.004,230.004,230.00-1.28%88,189
May 13, 20264,275.004,305.004,250.004,285.004,285.000.23%42,037
May 12, 20264,270.004,275.004,210.004,275.004,275.000.12%47,291
May 11, 20264,320.004,320.004,200.004,270.004,270.00-0.58%66,485
May 8, 20264,345.004,345.004,260.004,295.004,295.00-0.81%88,326
May 7, 20264,300.004,340.004,270.004,330.004,330.000.70%74,914