Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0030R0.KO stock page

Dashin Value REIT Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-214,390.004,460.004,375.004,380.004,304.5963,527
2026-04-204,375.004,500.004,360.004,390.004,314.4249,119
2026-04-174,420.004,430.004,360.004,375.004,299.6832,096
2026-04-164,470.004,470.004,400.004,415.004,338.991,546,411
2026-04-154,385.004,450.004,370.004,450.004,373.3841,090
2026-04-144,380.004,440.004,365.004,365.004,289.8556,276
2026-04-134,330.004,430.004,325.004,350.004,275.1156,670
2026-04-104,305.004,355.004,300.004,325.004,250.5442,555
2026-04-094,350.004,350.004,305.004,305.004,230.8852,467
2026-04-084,345.004,350.004,305.004,350.004,275.1164,397
2026-04-074,350.004,360.004,300.004,345.004,270.1941,371
2026-04-064,400.004,400.004,340.004,350.004,275.1118,016
2026-04-034,340.004,400.004,335.004,380.004,304.5926,869
2026-04-024,305.004,345.004,290.004,335.004,260.3657,893
2026-04-014,345.004,365.004,285.004,305.004,230.8863,383
2026-03-314,300.004,360.004,290.004,330.004,255.4594,815
2026-03-304,285.004,290.004,260.004,290.004,216.148,290
2026-03-274,320.004,320.004,280.004,285.004,211.2341,460
2026-03-264,290.004,345.004,290.004,310.004,235.7917,619
2026-03-254,340.004,340.004,285.004,285.004,211.2340,941
2026-03-244,315.004,320.004,290.004,290.004,216.14121,869
2026-03-234,340.004,340.004,300.004,300.004,225.9719,881
2026-03-204,340.004,340.004,305.004,330.004,255.4583,782
2026-03-194,355.004,355.004,315.004,325.004,250.5452,750
2026-03-184,370.004,375.004,345.004,345.004,270.1966,348
2026-03-174,380.004,395.004,355.004,355.004,280.0233,334
2026-03-164,400.004,400.004,370.004,370.004,294.7649,273
2026-03-134,400.004,415.004,380.004,390.004,314.4233,267
2026-03-124,465.004,465.004,400.004,400.004,324.2519,674
2026-03-114,465.004,465.004,390.004,445.004,368.4749,283
2026-03-104,355.004,440.004,350.004,440.004,363.5637,689
2026-03-094,420.004,420.004,310.004,355.004,280.0231,256
2026-03-064,415.004,435.004,370.004,400.004,324.2545,623
2026-03-054,400.004,510.004,340.004,410.004,334.0738,088
2026-03-044,450.004,450.004,300.004,320.004,245.62121,251
2026-03-034,515.004,530.004,440.004,455.004,378.3049,540
2026-02-274,545.004,545.004,495.004,500.004,422.5237,081
2026-02-264,550.004,555.004,525.004,545.004,466.7537,232
2026-02-254,595.004,595.004,535.004,570.004,419.5836,105
2026-02-244,550.004,595.004,535.004,595.004,443.75129,159
2026-02-234,530.004,580.004,530.004,535.004,385.7349,418
2026-02-204,560.004,590.004,545.004,545.004,395.4065,642
2026-02-194,560.004,600.004,545.004,545.004,395.4089,608
2026-02-134,570.004,600.004,540.004,540.004,390.5625,564
2026-02-124,585.004,595.004,555.004,555.004,405.0723,709
2026-02-114,545.004,600.004,545.004,585.004,434.0848,125
2026-02-104,515.004,565.004,510.004,545.004,395.4035,461
2026-02-094,500.004,545.004,500.004,515.004,366.3949,689
2026-02-064,530.004,595.004,490.004,500.004,351.8842,897
2026-02-054,550.004,575.004,270.004,530.004,380.8969,046
2026-02-044,510.004,550.004,500.004,550.004,400.2367,596
2026-02-034,505.004,535.004,495.004,510.004,361.5544,827
2026-02-024,510.004,515.004,465.004,505.004,356.7140,475
2026-01-304,490.004,500.004,470.004,495.004,347.0433,281
2026-01-294,490.004,500.004,460.004,495.004,347.0452,020
2026-01-284,500.004,510.004,485.004,495.004,347.0463,217
2026-01-274,505.004,525.004,495.004,500.004,351.8847,775
2026-01-264,500.004,545.004,500.004,505.004,356.7132,006
2026-01-234,500.004,525.004,500.004,500.004,351.8812,618
2026-01-224,500.004,535.004,495.004,500.004,351.8834,235
← NewerPage 3 of 6 · 308 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.