Daishin Value Reit Co Ltd 0030R0
KRX · South Korea · Finance
KRW 3,845.00+95.00 (+2.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,845.00 | +2.53% | KRW 3,750.00 | KRW 3,980.00 | KRW 3,710.00 | 14.84K |
| 2026-09-30 | KRW 3,750.00 | +0.13% | KRW 3,745.00 | KRW 3,765.00 | KRW 3,680.00 | 16.88K |
| 2026-09-29 | KRW 3,745.00 | -1.58% | KRW 3,805.00 | KRW 3,805.00 | KRW 3,695.00 | 19.04K |
| 2026-09-28 | KRW 3,805.00 | +2.70% | KRW 3,705.00 | KRW 3,845.00 | KRW 3,660.00 | 12.02K |
| 2026-09-23 | KRW 3,705.00 | -0.13% | KRW 3,690.00 | KRW 3,920.00 | KRW 3,660.00 | 7.77K |
| 2026-09-22 | KRW 3,710.00 | 0.00% | KRW 3,710.00 | KRW 3,750.00 | KRW 3,710.00 | 7.19K |
| 2026-09-21 | KRW 3,710.00 | -0.93% | KRW 3,725.00 | KRW 3,750.00 | KRW 3,710.00 | 9.70K |
| 2026-09-18 | KRW 3,745.00 | +1.22% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,675.00 | 20.15K |
| 2026-09-17 | KRW 3,700.00 | -1.33% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,700.00 | 30.46K |
| 2026-09-16 | KRW 3,750.00 | -1.96% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,740.00 | 17.00K |
| 2026-09-15 | KRW 3,825.00 | -0.13% | KRW 3,865.00 | KRW 3,915.00 | KRW 3,725.00 | 30.56K |
| 2026-09-14 | KRW 3,830.00 | +0.13% | KRW 3,910.00 | KRW 3,910.00 | KRW 3,785.00 | 24.14K |
| 2026-09-11 | KRW 3,825.00 | -0.65% | KRW 3,850.00 | KRW 3,895.00 | KRW 3,750.00 | 9.26K |
| 2026-09-10 | KRW 3,850.00 | -1.28% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,830.00 | 10.51K |
| 2026-09-09 | KRW 3,900.00 | -1.27% | KRW 3,930.00 | KRW 3,955.00 | KRW 3,890.00 | 15.43K |
| 2026-09-08 | KRW 3,950.00 | +0.13% | KRW 3,945.00 | KRW 3,975.00 | KRW 3,905.00 | 6.47K |
| 2026-09-07 | KRW 3,945.00 | +0.64% | KRW 3,920.00 | KRW 3,945.00 | KRW 3,915.00 | 14.93K |
| 2026-09-04 | KRW 3,920.00 | +2.08% | KRW 3,840.00 | KRW 3,920.00 | KRW 3,840.00 | 1.21K |
| 2026-09-03 | KRW 3,840.00 | -2.29% | KRW 3,930.00 | KRW 3,940.00 | KRW 3,840.00 | 21.48K |
| 2026-09-02 | KRW 3,930.00 | -1.75% | KRW 4,000.00 | KRW 4,025.00 | KRW 3,925.00 | 18.28K |
| 2026-09-01 | KRW 4,000.00 | +0.76% | KRW 4,000.00 | KRW 4,025.00 | KRW 3,950.00 | 17.80K |
| 2026-08-31 | KRW 3,970.00 | +0.76% | KRW 3,940.00 | KRW 3,970.00 | KRW 3,870.00 | 3.10K |
| 2026-08-28 | KRW 3,940.00 | +0.38% | KRW 3,925.00 | KRW 4,000.00 | KRW 3,895.00 | 21.82K |
| 2026-08-27 | KRW 3,925.00 | +2.61% | KRW 3,830.00 | KRW 3,925.00 | KRW 3,820.00 | 13.03K |
| 2026-08-26 | KRW 3,825.00 | -1.29% | KRW 3,900.00 | KRW 3,930.00 | KRW 3,825.00 | 5.13K |
| 2026-08-25 | KRW 3,875.00 | +1.31% | KRW 3,850.00 | KRW 3,900.00 | KRW 3,805.00 | 2.22K |
| 2026-08-24 | KRW 3,825.00 | -0.26% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,815.00 | 9.18K |
| 2026-08-21 | KRW 3,835.00 | -2.17% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,795.00 | 15.39K |
| 2026-08-20 | KRW 3,920.00 | +1.82% | KRW 3,885.00 | KRW 3,920.00 | KRW 3,850.00 | 3.06K |
| 2026-08-19 | KRW 3,850.00 | -2.04% | KRW 3,930.00 | KRW 3,970.00 | KRW 3,850.00 | 11.91K |
| 2026-08-18 | KRW 3,930.00 | -0.88% | KRW 3,945.00 | KRW 3,960.00 | KRW 3,830.00 | 7.45K |
| 2026-08-14 | KRW 3,965.00 | +0.63% | KRW 3,940.00 | KRW 3,965.00 | KRW 3,890.00 | 2.90K |
| 2026-08-13 | KRW 3,940.00 | +0.90% | KRW 3,905.00 | KRW 4,015.00 | KRW 3,890.00 | 21.48K |
| 2026-08-12 | KRW 3,905.00 | -1.88% | KRW 3,980.00 | KRW 4,025.00 | KRW 3,900.00 | 5.75K |
| 2026-08-11 | KRW 3,980.00 | +0.51% | KRW 3,960.00 | KRW 4,045.00 | KRW 3,920.00 | 16.42K |
| 2026-08-10 | KRW 3,960.00 | +3.13% | KRW 3,875.00 | KRW 3,965.00 | KRW 3,845.00 | 27.39K |
| 2026-08-07 | KRW 3,840.00 | +0.39% | KRW 3,825.00 | KRW 3,940.00 | KRW 3,810.00 | 2.84K |
| 2026-08-06 | KRW 3,825.00 | +0.26% | KRW 3,825.00 | KRW 3,915.00 | KRW 3,780.00 | 27.72K |
| 2026-08-05 | KRW 3,815.00 | +0.39% | KRW 3,800.00 | KRW 3,875.00 | KRW 3,755.00 | 9.25K |
| 2026-08-04 | KRW 3,800.00 | +4.68% | KRW 3,630.00 | KRW 3,860.00 | KRW 3,625.00 | 19.60K |
| 2026-08-03 | KRW 3,630.00 | +0.28% | KRW 3,700.00 | KRW 3,770.00 | KRW 3,550.00 | 19.11K |
| 2026-07-31 | KRW 3,620.00 | +3.58% | KRW 3,535.00 | KRW 3,685.00 | KRW 3,535.00 | 12.63K |
| 2026-07-30 | KRW 3,495.00 | -0.57% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,455.00 | 90.42K |
| 2026-07-29 | KRW 3,515.00 | -3.70% | KRW 3,690.00 | KRW 3,795.00 | KRW 3,455.00 | 87.93K |
| 2026-07-28 | KRW 3,650.00 | -1.62% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,640.00 | 10.67K |
| 2026-07-27 | KRW 3,710.00 | -0.54% | KRW 3,775.00 | KRW 3,955.00 | KRW 3,660.00 | 30.26K |
| 2026-07-24 | KRW 3,730.00 | -1.32% | KRW 3,780.00 | KRW 3,900.00 | KRW 3,730.00 | 44.38K |
| 2026-07-23 | KRW 3,780.00 | +0.93% | KRW 3,745.00 | KRW 3,785.00 | KRW 3,720.00 | 3.94K |
| 2026-07-22 | KRW 3,745.00 | -1.06% | KRW 3,790.00 | KRW 3,795.00 | KRW 3,710.00 | 41.16K |
| 2026-07-21 | KRW 3,785.00 | +2.30% | KRW 3,700.00 | KRW 3,830.00 | KRW 3,695.00 | 6.05K |
| 2026-07-20 | KRW 3,700.00 | -0.67% | KRW 3,765.00 | KRW 4,000.00 | KRW 3,700.00 | 21.87K |
| 2026-07-16 | KRW 3,725.00 | -2.23% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,725.00 | 53.34K |
| 2026-07-15 | KRW 3,810.00 | 0.00% | KRW 3,885.00 | KRW 4,010.00 | KRW 3,810.00 | 8.73K |
| 2026-07-14 | KRW 3,810.00 | -1.04% | KRW 3,855.00 | KRW 4,090.00 | KRW 3,810.00 | 10.82K |
| 2026-07-13 | KRW 3,850.00 | -0.39% | KRW 3,980.00 | KRW 3,985.00 | KRW 3,850.00 | 13.57K |
| 2026-07-10 | KRW 3,865.00 | +0.39% | KRW 3,850.00 | KRW 3,925.00 | KRW 3,850.00 | 2.97K |
| 2026-07-09 | KRW 3,850.00 | -4.11% | KRW 4,015.00 | KRW 4,015.00 | KRW 3,850.00 | 22.84K |
| 2026-07-08 | KRW 4,015.00 | 0.00% | KRW 4,015.00 | KRW 4,065.00 | KRW 3,900.00 | 16.61K |
| 2026-07-07 | KRW 4,015.00 | -0.62% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,930.00 | 7.80K |
| 2026-07-06 | KRW 4,040.00 | +2.54% | KRW 3,910.00 | KRW 4,070.00 | KRW 3,910.00 | 35.40K |
| 2026-07-03 | KRW 3,940.00 | +0.64% | KRW 3,915.00 | KRW 3,945.00 | KRW 3,830.00 | 22.18K |
| 2026-07-02 | KRW 3,915.00 | -0.38% | KRW 3,930.00 | KRW 3,990.00 | KRW 3,880.00 | 7.89K |
| 2026-07-01 | KRW 3,930.00 | +0.13% | KRW 3,925.00 | KRW 3,950.00 | KRW 3,870.00 | 9.20K |
| 2026-06-30 | KRW 3,925.00 | +0.90% | KRW 3,895.00 | KRW 3,925.00 | KRW 3,870.00 | 7.26K |
| 2026-06-29 | KRW 3,890.00 | +2.50% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,780.00 | 7.17K |
| 2026-06-26 | KRW 3,795.00 | -0.52% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,740.00 | 25.81K |
| 2026-06-25 | KRW 3,815.00 | 0.00% | KRW 3,815.00 | KRW 3,850.00 | KRW 3,780.00 | 17.01K |
| 2026-06-24 | KRW 3,815.00 | +1.06% | KRW 3,755.00 | KRW 3,815.00 | KRW 3,740.00 | 14.36K |
| 2026-06-23 | KRW 3,775.00 | -2.45% | KRW 3,870.00 | KRW 3,930.00 | KRW 3,705.00 | 30.66K |
| 2026-06-22 | KRW 3,870.00 | -1.15% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,830.00 | 17.73K |
| 2026-06-19 | KRW 3,915.00 | -0.51% | KRW 3,935.00 | KRW 3,995.00 | KRW 3,860.00 | 18.86K |
| 2026-06-18 | KRW 3,935.00 | -2.36% | KRW 4,030.00 | KRW 4,050.00 | KRW 3,935.00 | 28.00K |
| 2026-06-17 | KRW 4,030.00 | +2.41% | KRW 3,975.00 | KRW 4,095.00 | KRW 3,920.00 | 105.84K |
| 2026-06-16 | KRW 3,935.00 | +1.16% | KRW 3,895.00 | KRW 4,040.00 | KRW 3,895.00 | 172.55K |
| 2026-06-15 | KRW 3,890.00 | -6.27% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,860.00 | 285.93K |
| 2026-06-12 | KRW 4,150.00 | +5.06% | KRW 3,950.00 | KRW 4,180.00 | KRW 3,950.00 | 208.77K |
| 2026-06-11 | KRW 3,950.00 | -2.47% | KRW 4,050.00 | KRW 4,090.00 | KRW 3,905.00 | 222.83K |
| 2026-06-10 | KRW 4,050.00 | -1.22% | KRW 4,085.00 | KRW 4,160.00 | KRW 4,000.00 | 296.11K |
| 2026-06-09 | KRW 4,100.00 | -1.20% | KRW 4,195.00 | KRW 4,195.00 | KRW 4,080.00 | 23.40K |
| 2026-06-08 | KRW 4,150.00 | -1.43% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,045.00 | 63.67K |
| 2026-06-05 | KRW 4,210.00 | +0.24% | KRW 4,080.00 | KRW 4,220.00 | KRW 4,080.00 | 74.43K |
| 2026-06-04 | KRW 4,200.00 | +0.24% | KRW 4,145.00 | KRW 4,200.00 | KRW 4,060.00 | 19.91K |
| 2026-06-02 | KRW 4,190.00 | +2.20% | KRW 4,090.00 | KRW 4,190.00 | KRW 4,030.00 | 44.00K |
| 2026-06-01 | KRW 4,100.00 | -1.91% | KRW 4,180.00 | KRW 4,190.00 | KRW 4,080.00 | 69.17K |
| 2026-05-29 | KRW 4,180.00 | +0.12% | KRW 4,150.00 | KRW 4,180.00 | KRW 4,085.00 | 28.51K |
| 2026-05-28 | KRW 4,175.00 | -1.53% | KRW 4,240.00 | KRW 4,240.00 | KRW 4,155.00 | 32.27K |
| 2026-05-27 | KRW 4,240.00 | +0.36% | KRW 4,250.00 | KRW 4,270.00 | KRW 4,175.00 | 16.46K |
| 2026-05-26 | KRW 4,225.00 | +0.72% | KRW 4,195.00 | KRW 4,270.00 | KRW 4,180.00 | 27.09K |
| 2026-05-22 | KRW 4,195.00 | -0.12% | KRW 4,200.00 | KRW 4,250.00 | KRW 4,160.00 | 51.28K |
| 2026-05-21 | KRW 4,200.00 | -0.94% | KRW 4,240.00 | KRW 4,255.00 | KRW 4,150.00 | 71.26K |