Dashin Value REIT Co.,Ltd. (KRX:0030R0)
South Korea · Delayed Price · Currency is KRW 4,200.00
-45.00 (-1.06%)
Last updated: May 20, 2026, 1:59 PM KST
Dashin Value REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,215.00 | 4,245.00 | 4,160.00 | 4,245.00 | 4,245.00 | 1.19% | 33,146 |
| May 18, 2026 | 4,235.00 | 4,235.00 | 4,150.00 | 4,195.00 | 4,195.00 | -0.12% | 42,725 |
| May 15, 2026 | 4,230.00 | 4,300.00 | 4,175.00 | 4,200.00 | 4,200.00 | -0.71% | 49,534 |
| May 14, 2026 | 4,300.00 | 4,300.00 | 4,195.00 | 4,230.00 | 4,230.00 | -1.28% | 88,189 |
| May 13, 2026 | 4,275.00 | 4,305.00 | 4,250.00 | 4,285.00 | 4,285.00 | 0.23% | 42,037 |
| May 12, 2026 | 4,270.00 | 4,275.00 | 4,210.00 | 4,275.00 | 4,275.00 | 0.12% | 47,291 |
| May 11, 2026 | 4,320.00 | 4,320.00 | 4,200.00 | 4,270.00 | 4,270.00 | -0.58% | 66,485 |
| May 8, 2026 | 4,345.00 | 4,345.00 | 4,260.00 | 4,295.00 | 4,295.00 | -0.81% | 88,326 |
| May 7, 2026 | 4,300.00 | 4,340.00 | 4,270.00 | 4,330.00 | 4,330.00 | 0.70% | 74,914 |
| May 6, 2026 | 4,325.00 | 4,410.00 | 4,270.00 | 4,300.00 | 4,300.00 | -0.92% | 631,769 |
| May 4, 2026 | 4,340.00 | 4,350.00 | 4,295.00 | 4,340.00 | 4,340.00 | 0.35% | 94,877 |
| Apr 30, 2026 | 4,350.00 | 4,440.00 | 4,295.00 | 4,325.00 | 4,325.00 | -0.92% | 95,799 |
| Apr 29, 2026 | 4,420.00 | 4,430.00 | 4,290.00 | 4,365.00 | 4,365.00 | -1.24% | 220,995 |
| 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% | 1,546,411 |
| 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 |