Skip to main content
logo
Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
-10.00 (-0.28%)
At close: Nov 4, 2026

Dashin Value REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,555.003,590.003,495.003,565.003,565.00-0.28%18,031
Nov 3, 20263,525.003,605.003,500.003,575.003,575.000.56%11,170
Nov 2, 20263,600.003,600.003,510.003,555.003,555.00-0.14%14,958
Oct 30, 20263,715.003,745.003,500.003,560.003,560.00-2.06%19,086
Oct 29, 20263,685.003,685.003,570.003,635.003,635.000.28%23,962
Oct 28, 20263,655.003,780.003,625.003,625.003,625.00-0.82%9,403
Oct 27, 20263,800.003,885.003,655.003,655.003,655.00-3.94%2,412
Oct 26, 20263,870.003,870.003,770.003,805.003,805.000.79%2,569
Oct 23, 20263,865.003,925.003,715.003,775.003,775.00-3.21%4,819
Oct 22, 20263,940.003,940.003,860.003,900.003,900.00-1.14%5,048
Oct 21, 20263,930.003,945.003,850.003,945.003,945.000.38%3,555
Oct 20, 20263,945.003,945.003,855.003,930.003,930.00-0.38%9,958
Oct 19, 20263,850.003,945.003,760.003,945.003,945.003.27%5,672
Oct 16, 20263,865.003,965.003,815.003,820.003,820.000.39%6,461
Oct 15, 20263,995.003,995.003,805.003,805.003,805.00-4.88%38,127
Oct 14, 20263,950.004,010.003,885.004,000.004,000.002.30%11,696
Oct 13, 20264,000.004,030.003,900.003,910.003,910.00-2.98%19,384
Oct 12, 20263,965.004,030.003,885.004,030.004,030.001.64%17,067
Oct 8, 20263,965.003,990.003,900.003,965.003,965.00-1.00%17,186
Oct 7, 20263,945.004,025.003,870.004,005.004,005.001.39%15,469
Oct 6, 20263,920.004,045.003,825.003,950.003,950.000.77%13,272
Oct 2, 20263,845.004,080.003,760.003,920.003,920.001.95%16,244
Oct 1, 20263,750.003,980.003,710.003,845.003,845.002.53%14,837
Sep 30, 20263,745.003,765.003,680.003,750.003,750.000.13%16,882
Sep 29, 20263,805.003,805.003,695.003,745.003,745.00-1.58%19,038
Sep 28, 20263,705.003,845.003,660.003,805.003,805.002.70%12,018
Sep 23, 20263,690.003,920.003,660.003,705.003,705.00-0.13%7,770
Sep 22, 20263,710.003,750.003,710.003,710.003,710.00-7,189
Sep 21, 20263,725.003,750.003,710.003,710.003,710.00-0.93%9,698
Sep 18, 20263,750.003,750.003,675.003,745.003,745.001.22%20,152
Sep 17, 20263,850.003,850.003,700.003,700.003,700.00-1.33%30,458
Sep 16, 20263,845.003,845.003,740.003,750.003,750.00-1.96%16,998
Sep 15, 20263,865.003,915.003,725.003,825.003,825.00-0.13%30,562
Sep 14, 20263,910.003,910.003,785.003,830.003,830.000.13%24,144
Sep 11, 20263,850.003,895.003,750.003,825.003,825.00-0.65%9,258
Sep 10, 20263,900.003,900.003,830.003,850.003,850.00-1.28%10,514
Sep 9, 20263,930.003,955.003,890.003,900.003,900.00-1.27%15,428
Sep 8, 20263,945.003,975.003,905.003,950.003,950.000.13%6,469
Sep 7, 20263,920.003,945.003,915.003,945.003,945.000.64%14,930
Sep 4, 20263,840.003,920.003,840.003,920.003,920.002.08%1,209
Sep 3, 20263,930.003,940.003,840.003,840.003,840.00-2.29%21,477
Sep 2, 20264,000.004,025.003,925.003,930.003,930.00-1.75%18,282
Sep 1, 20264,000.004,025.003,950.004,000.004,000.000.76%17,803
Aug 31, 20263,940.003,970.003,870.003,970.003,970.000.76%3,100
Aug 28, 20263,925.004,000.003,895.003,940.003,940.000.38%21,820
Aug 27, 20263,830.003,925.003,820.003,925.003,925.002.61%13,028
Aug 26, 20263,900.003,930.003,825.003,825.003,825.00-1.29%5,133
Aug 25, 20263,850.003,900.003,805.003,875.003,875.001.31%2,221
Aug 24, 20263,900.003,900.003,815.003,825.003,825.00-0.26%9,183
Aug 21, 20263,920.003,920.003,795.003,835.003,835.00-2.17%15,391