Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 0030R0.KO stock page

Dashin Value REIT Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,765.004,000.003,700.003,700.003,700.0021,866
2026-07-163,865.003,865.003,725.003,725.003,725.0053,338
2026-07-153,885.004,010.003,810.003,810.003,810.008,729
2026-07-143,855.004,090.003,810.003,810.003,810.0010,821
2026-07-133,980.003,985.003,850.003,850.003,850.0013,567
2026-07-103,850.003,925.003,850.003,865.003,865.002,970
2026-07-094,015.004,015.003,850.003,850.003,850.0022,837
2026-07-084,015.004,065.003,900.004,015.004,015.0016,610
2026-07-074,080.004,080.003,930.004,015.004,015.007,804
2026-07-063,910.004,070.003,910.004,040.004,040.0035,404
2026-07-033,915.003,945.003,830.003,940.003,940.0022,182
2026-07-023,930.003,990.003,880.003,915.003,915.007,887
2026-07-013,925.003,950.003,870.003,930.003,930.009,203
2026-06-303,895.003,925.003,870.003,925.003,925.007,258
2026-06-293,900.003,900.003,780.003,890.003,890.007,174
2026-06-263,815.003,815.003,740.003,795.003,795.0025,807
2026-06-253,815.003,850.003,780.003,815.003,815.0017,005
2026-06-243,755.003,815.003,740.003,815.003,815.0014,355
2026-06-233,870.003,930.003,705.003,775.003,775.0030,658
2026-06-223,950.003,950.003,830.003,870.003,870.0017,732
2026-06-193,935.003,995.003,860.003,915.003,915.0018,858
2026-06-184,030.004,050.003,935.003,935.003,935.0027,997
2026-06-173,975.004,095.003,920.004,030.004,030.00105,838
2026-06-163,895.004,040.003,895.003,935.003,935.00172,550
2026-06-154,150.004,150.003,860.003,890.003,890.00285,928
2026-06-123,950.004,180.003,950.004,150.004,150.00208,768
2026-06-114,050.004,090.003,905.003,950.003,950.00222,833
2026-06-104,085.004,160.004,000.004,050.004,050.00296,107
2026-06-094,195.004,195.004,080.004,100.004,100.0023,399
2026-06-084,210.004,210.004,045.004,150.004,150.0063,666
2026-06-054,080.004,220.004,080.004,210.004,210.0074,431
2026-06-044,145.004,200.004,060.004,200.004,200.0019,906
2026-06-024,090.004,190.004,030.004,190.004,190.0044,001
2026-06-014,180.004,190.004,080.004,100.004,100.0069,166
2026-05-294,150.004,180.004,085.004,180.004,180.0028,505
2026-05-284,240.004,240.004,155.004,175.004,175.0032,268
2026-05-274,250.004,270.004,175.004,240.004,167.0016,461
2026-05-264,195.004,270.004,180.004,225.004,152.2627,091
2026-05-224,200.004,250.004,160.004,195.004,122.7751,282
2026-05-214,240.004,255.004,150.004,200.004,127.6971,255
2026-05-204,245.004,250.004,155.004,240.004,167.0021,793
2026-05-194,215.004,245.004,160.004,245.004,171.9133,146
2026-05-184,235.004,235.004,150.004,195.004,122.7742,725
2026-05-154,230.004,300.004,175.004,200.004,127.6949,534
2026-05-144,300.004,300.004,195.004,230.004,157.1788,189
2026-05-134,275.004,305.004,250.004,285.004,211.2342,037
2026-05-124,270.004,275.004,210.004,275.004,201.4047,291
2026-05-114,320.004,320.004,200.004,270.004,196.4866,485
2026-05-084,345.004,345.004,260.004,295.004,221.0588,326
2026-05-074,300.004,340.004,270.004,330.004,255.4574,914
2026-05-064,325.004,410.004,270.004,300.004,225.97631,769
2026-05-044,340.004,350.004,295.004,340.004,265.2894,877
2026-04-304,350.004,440.004,295.004,325.004,250.5495,799
2026-04-294,420.004,430.004,290.004,365.004,289.85220,995
2026-04-284,430.004,450.004,390.004,420.004,343.9095,995
2026-04-274,430.004,450.004,420.004,420.004,343.9050,649
2026-04-244,435.004,440.004,405.004,420.004,343.9026,203
2026-04-234,435.004,470.004,405.004,415.004,338.99119,694
2026-04-224,405.004,425.004,370.004,420.004,343.9040,226
2026-04-214,390.004,460.004,375.004,380.004,304.5963,527
← NewerPage 2 of 6 · 307 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2873.0000 KRW
2026-02-2673.0000 KRW
2025-11-2773.0000 KRW
2025-08-2873.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.