Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 3,745.00
+45.00 (1.22%)
Last updated: Sep 18, 2026, 3:00 PM KST
Dashin Value REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,750.00 | 3,750.00 | 3,675.00 | 3,745.00 | 3,745.00 | 1.22% | 20,152 |
| Sep 17, 2026 | 3,850.00 | 3,850.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.33% | 30,458 |
| Sep 16, 2026 | 3,845.00 | 3,845.00 | 3,740.00 | 3,750.00 | 3,750.00 | -1.96% | 16,998 |
| Sep 15, 2026 | 3,865.00 | 3,915.00 | 3,725.00 | 3,825.00 | 3,825.00 | -0.13% | 30,562 |
| Sep 14, 2026 | 3,910.00 | 3,910.00 | 3,785.00 | 3,830.00 | 3,830.00 | 0.13% | 24,144 |
| Sep 11, 2026 | 3,850.00 | 3,895.00 | 3,750.00 | 3,825.00 | 3,825.00 | -0.65% | 9,258 |
| Sep 10, 2026 | 3,900.00 | 3,900.00 | 3,830.00 | 3,850.00 | 3,850.00 | -1.28% | 10,514 |
| Sep 9, 2026 | 3,930.00 | 3,955.00 | 3,890.00 | 3,900.00 | 3,900.00 | -1.27% | 15,428 |
| Sep 8, 2026 | 3,945.00 | 3,975.00 | 3,905.00 | 3,950.00 | 3,950.00 | 0.13% | 6,469 |
| Sep 7, 2026 | 3,920.00 | 3,945.00 | 3,915.00 | 3,945.00 | 3,945.00 | 0.64% | 14,930 |
| Sep 4, 2026 | 3,840.00 | 3,920.00 | 3,840.00 | 3,920.00 | 3,920.00 | 2.08% | 1,209 |
| Sep 3, 2026 | 3,930.00 | 3,940.00 | 3,840.00 | 3,840.00 | 3,840.00 | -2.29% | 21,477 |
| Sep 2, 2026 | 4,000.00 | 4,025.00 | 3,925.00 | 3,930.00 | 3,930.00 | -1.75% | 18,282 |
| Sep 1, 2026 | 4,000.00 | 4,025.00 | 3,950.00 | 4,000.00 | 4,000.00 | 0.76% | 17,803 |
| Aug 31, 2026 | 3,940.00 | 3,970.00 | 3,870.00 | 3,970.00 | 3,970.00 | 0.76% | 3,100 |
| Aug 28, 2026 | 3,925.00 | 4,000.00 | 3,895.00 | 3,940.00 | 3,940.00 | 0.38% | 21,820 |
| Aug 27, 2026 | 3,830.00 | 3,925.00 | 3,820.00 | 3,925.00 | 3,925.00 | 2.61% | 13,028 |
| Aug 26, 2026 | 3,900.00 | 3,930.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.29% | 5,133 |
| Aug 25, 2026 | 3,850.00 | 3,900.00 | 3,805.00 | 3,875.00 | 3,875.00 | 1.31% | 2,221 |
| Aug 24, 2026 | 3,900.00 | 3,900.00 | 3,815.00 | 3,825.00 | 3,825.00 | -0.26% | 9,183 |
| Aug 21, 2026 | 3,920.00 | 3,920.00 | 3,795.00 | 3,835.00 | 3,835.00 | -2.17% | 15,391 |
| Aug 20, 2026 | 3,885.00 | 3,920.00 | 3,850.00 | 3,920.00 | 3,920.00 | 1.82% | 3,064 |
| Aug 19, 2026 | 3,930.00 | 3,970.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.04% | 11,905 |
| Aug 18, 2026 | 3,945.00 | 3,960.00 | 3,830.00 | 3,930.00 | 3,930.00 | -0.88% | 7,445 |
| Aug 14, 2026 | 3,940.00 | 3,965.00 | 3,890.00 | 3,965.00 | 3,965.00 | 0.63% | 2,896 |
| Aug 13, 2026 | 3,905.00 | 4,015.00 | 3,890.00 | 3,940.00 | 3,940.00 | 0.90% | 21,476 |
| Aug 12, 2026 | 3,980.00 | 4,025.00 | 3,900.00 | 3,905.00 | 3,905.00 | -1.88% | 5,749 |
| Aug 11, 2026 | 3,960.00 | 4,045.00 | 3,920.00 | 3,980.00 | 3,980.00 | 0.51% | 16,421 |
| Aug 10, 2026 | 3,875.00 | 3,965.00 | 3,845.00 | 3,960.00 | 3,960.00 | 3.13% | 27,392 |
| Aug 7, 2026 | 3,825.00 | 3,940.00 | 3,810.00 | 3,840.00 | 3,840.00 | 0.39% | 2,835 |
| Aug 6, 2026 | 3,825.00 | 3,915.00 | 3,780.00 | 3,825.00 | 3,825.00 | 0.26% | 27,723 |
| Aug 5, 2026 | 3,800.00 | 3,875.00 | 3,755.00 | 3,815.00 | 3,815.00 | 0.39% | 9,253 |
| Aug 4, 2026 | 3,630.00 | 3,860.00 | 3,625.00 | 3,800.00 | 3,800.00 | 4.68% | 19,604 |
| Aug 3, 2026 | 3,700.00 | 3,770.00 | 3,550.00 | 3,630.00 | 3,630.00 | 0.28% | 19,114 |
| Jul 31, 2026 | 3,535.00 | 3,685.00 | 3,535.00 | 3,620.00 | 3,620.00 | 3.58% | 12,631 |
| Jul 30, 2026 | 3,605.00 | 3,605.00 | 3,455.00 | 3,495.00 | 3,495.00 | -0.57% | 90,417 |
| Jul 29, 2026 | 3,690.00 | 3,795.00 | 3,455.00 | 3,515.00 | 3,515.00 | -3.70% | 87,925 |
| Jul 28, 2026 | 3,785.00 | 3,785.00 | 3,640.00 | 3,650.00 | 3,650.00 | -1.62% | 10,665 |
| Jul 27, 2026 | 3,775.00 | 3,955.00 | 3,660.00 | 3,710.00 | 3,710.00 | -0.54% | 30,258 |
| Jul 24, 2026 | 3,780.00 | 3,900.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.32% | 44,383 |
| Jul 23, 2026 | 3,745.00 | 3,785.00 | 3,720.00 | 3,780.00 | 3,780.00 | 0.93% | 3,943 |
| Jul 22, 2026 | 3,790.00 | 3,795.00 | 3,710.00 | 3,745.00 | 3,745.00 | -1.06% | 41,163 |
| Jul 21, 2026 | 3,700.00 | 3,830.00 | 3,695.00 | 3,785.00 | 3,785.00 | 2.30% | 6,049 |
| Jul 20, 2026 | 3,765.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.67% | 21,866 |
| Jul 16, 2026 | 3,865.00 | 3,865.00 | 3,725.00 | 3,725.00 | 3,725.00 | -2.23% | 53,338 |
| Jul 15, 2026 | 3,885.00 | 4,010.00 | 3,810.00 | 3,810.00 | 3,810.00 | - | 8,729 |
| Jul 14, 2026 | 3,855.00 | 4,090.00 | 3,810.00 | 3,810.00 | 3,810.00 | -1.04% | 10,821 |
| Jul 13, 2026 | 3,980.00 | 3,985.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.39% | 13,567 |
| Jul 10, 2026 | 3,850.00 | 3,925.00 | 3,850.00 | 3,865.00 | 3,865.00 | 0.39% | 2,970 |
| Jul 9, 2026 | 4,015.00 | 4,015.00 | 3,850.00 | 3,850.00 | 3,850.00 | -4.11% | 22,837 |