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
2025-10-244,465.004,465.004,435.004,465.004,248.4529,373
2025-10-234,450.004,455.004,425.004,455.004,238.9338,398
2025-10-224,470.004,470.004,420.004,450.004,234.1730,988
2025-10-214,450.004,450.004,425.004,440.004,224.6641,149
2025-10-204,420.004,465.004,420.004,450.004,234.1710,796
2025-10-174,450.004,450.004,420.004,445.004,229.4239,996
2025-10-164,415.004,490.004,400.004,450.004,234.1752,973
2025-10-154,430.004,450.004,400.004,415.004,200.8739,679
2025-10-144,460.004,460.004,415.004,450.004,234.1774,981
2025-10-134,460.004,475.004,405.004,460.004,243.6970,450
2025-10-104,450.004,465.004,415.004,460.004,243.6948,848
2025-10-024,500.004,525.004,400.004,445.004,229.42110,288
2025-10-014,430.004,515.004,410.004,500.004,281.75153,709
2025-09-304,420.004,430.004,387.004,430.004,215.1438,842
2025-09-294,375.004,435.004,375.004,430.004,215.14113,720
2025-09-264,390.004,410.004,350.004,375.004,162.8171,204
2025-09-254,345.004,400.004,345.004,400.004,186.6098,369
2025-09-244,350.004,370.004,315.004,345.004,134.2755,033
2025-09-234,360.004,365.004,330.004,365.004,153.3061,279
2025-09-224,350.004,360.004,325.004,360.004,148.5444,382
2025-09-194,340.004,340.004,340.004,340.004,129.510
2025-09-184,350.004,395.004,335.004,340.004,129.5162,125
2025-09-174,360.004,365.004,340.004,350.004,139.0250,162
2025-09-164,375.004,385.004,355.004,365.004,153.3052,441
2025-09-154,330.004,375.004,320.004,375.004,162.8161,492
2025-09-124,385.004,385.004,300.004,330.004,119.9957,517
2025-09-114,340.004,350.004,310.004,315.004,105.7269,719
2025-09-104,320.004,355.004,310.004,310.004,100.9649,634
2025-09-094,295.004,350.004,275.004,350.004,139.0250,422
2025-09-084,280.004,300.004,255.004,275.004,067.66395,751
2025-09-054,300.004,300.004,275.004,280.004,072.4289,011
2025-09-044,330.004,330.004,295.004,300.004,091.4574,042
2025-09-034,320.004,340.004,295.004,335.004,124.7575,653
2025-09-024,320.004,350.004,315.004,320.004,110.4853,154
2025-09-014,350.004,350.004,325.004,330.004,119.9939,818
2025-08-294,345.004,350.004,325.004,350.004,139.0255,515
2025-08-284,305.004,340.004,300.004,340.004,129.5158,225
2025-08-274,350.004,355.004,315.004,340.004,060.05134,287
2025-08-264,400.004,400.004,340.004,340.004,060.05373,033
2025-08-254,400.004,425.004,380.004,415.004,130.21529,529
2025-08-224,385.004,420.004,360.004,400.004,116.18436,450
2025-08-214,370.004,390.004,350.004,380.004,097.4729,887
2025-08-204,470.004,470.004,340.004,350.004,069.41286,872
2025-08-194,520.004,520.004,430.004,470.004,181.661,287,577
2025-08-184,670.004,670.004,430.004,480.004,191.02497,829
2025-08-144,620.004,860.004,595.004,690.004,387.471,971,656
2025-08-134,520.004,645.004,485.004,645.004,345.38301,930
2025-08-124,450.004,580.004,435.004,540.004,247.15294,171
2025-08-114,420.004,485.004,405.004,445.004,158.28151,541
2025-08-084,330.004,415.004,325.004,395.004,111.5071,158
2025-08-074,350.004,367.004,330.004,340.004,060.0557,063
2025-08-064,360.004,375.004,345.004,350.004,069.4133,331
2025-08-054,350.004,385.004,340.004,360.004,078.7670,714
2025-08-044,350.004,370.004,345.004,350.004,069.4152,899
2025-08-014,410.004,425.004,350.004,350.004,069.4159,040
2025-07-314,420.004,430.004,405.004,410.004,125.5343,759
2025-07-304,410.004,440.004,405.004,420.004,134.8958,470
2025-07-294,450.004,450.004,410.004,415.004,130.2178,707
2025-07-284,470.004,475.004,445.004,450.004,162.9565,950
2025-07-254,465.004,490.004,445.004,485.004,195.7076,674
← NewerPage 5 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.