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
2026-10-193,850.003,945.003,760.003,945.003,945.007,531
2026-10-163,865.003,965.003,815.003,820.003,820.007,590
2026-10-153,995.003,995.003,805.003,805.003,805.0038,127
2026-10-143,950.004,010.003,885.004,000.004,000.0011,696
2026-10-134,000.004,030.003,900.003,910.003,910.0019,384
2026-10-123,965.004,030.003,885.004,030.004,030.0017,067
2026-10-083,965.003,990.003,900.003,965.003,965.0017,186
2026-10-073,945.004,025.003,870.004,005.004,005.0015,469
2026-10-063,920.004,045.003,825.003,950.003,950.0013,272
2026-10-023,845.004,080.003,760.003,920.003,920.0016,244
2026-10-013,750.003,980.003,710.003,845.003,845.0014,837
2026-09-303,745.003,765.003,680.003,750.003,750.0016,882
2026-09-293,805.003,805.003,695.003,745.003,745.0019,038
2026-09-283,705.003,845.003,660.003,805.003,805.0012,018
2026-09-233,690.003,920.003,660.003,705.003,705.007,770
2026-09-223,710.003,750.003,710.003,710.003,710.007,189
2026-09-213,725.003,750.003,710.003,710.003,710.009,698
2026-09-183,750.003,750.003,675.003,745.003,745.0020,152
2026-09-173,850.003,850.003,700.003,700.003,700.0030,458
2026-09-163,845.003,845.003,740.003,750.003,750.0016,998
2026-09-153,865.003,915.003,725.003,825.003,825.0030,563
2026-09-143,910.003,910.003,785.003,830.003,830.0024,144
2026-09-113,850.003,895.003,750.003,825.003,825.009,258
2026-09-103,900.003,900.003,830.003,850.003,850.0010,514
2026-09-093,930.003,955.003,890.003,900.003,900.0015,428
2026-09-083,945.003,975.003,905.003,950.003,950.006,469
2026-09-073,920.003,945.003,915.003,945.003,945.0014,930
2026-09-043,840.003,920.003,840.003,920.003,920.001,209
2026-09-033,930.003,940.003,840.003,840.003,840.0021,477
2026-09-024,000.004,025.003,925.003,930.003,930.0018,282
2026-09-014,000.004,025.003,950.004,000.004,000.0017,803
2026-08-313,940.003,970.003,870.003,970.003,970.003,100
2026-08-283,925.004,000.003,895.003,940.003,940.0021,820
2026-08-273,830.003,925.003,820.003,925.003,925.0013,028
2026-08-263,900.003,930.003,825.003,825.003,825.005,133
2026-08-253,850.003,900.003,805.003,875.003,875.002,221
2026-08-243,900.003,900.003,815.003,825.003,825.009,183
2026-08-213,920.003,920.003,795.003,835.003,835.0015,391
2026-08-203,885.003,920.003,850.003,920.003,920.003,064
2026-08-193,930.003,970.003,850.003,850.003,850.0011,905
2026-08-183,945.003,960.003,830.003,930.003,930.007,445
2026-08-143,940.003,965.003,890.003,965.003,965.002,896
2026-08-133,905.004,015.003,890.003,940.003,940.0021,476
2026-08-123,980.004,025.003,900.003,905.003,905.005,749
2026-08-113,960.004,045.003,920.003,980.003,980.0016,421
2026-08-103,875.003,965.003,845.003,960.003,960.0027,392
2026-08-073,825.003,940.003,810.003,840.003,840.002,835
2026-08-063,825.003,915.003,780.003,825.003,825.0027,723
2026-08-053,800.003,875.003,755.003,815.003,815.009,253
2026-08-043,630.003,860.003,625.003,800.003,800.0019,604
2026-08-033,700.003,770.003,550.003,630.003,630.0019,114
2026-07-313,535.003,685.003,535.003,620.003,620.0012,631
2026-07-303,605.003,605.003,455.003,495.003,495.0090,417
2026-07-293,690.003,795.003,455.003,515.003,515.0087,925
2026-07-283,785.003,785.003,640.003,650.003,650.0010,665
2026-07-273,775.003,955.003,660.003,710.003,710.0030,258
2026-07-243,780.003,900.003,730.003,730.003,730.0044,383
2026-07-233,745.003,785.003,720.003,780.003,780.003,943
2026-07-223,790.003,795.003,710.003,745.003,745.0041,163
2026-07-213,700.003,830.003,695.003,785.003,785.006,049
Page 1 of 3 · 121 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.