See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.79▲ 1.33%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,855.004,055.003,795.003,880.003,865.552,722,902
2024-07-264,120.004,355.003,895.004,005.003,990.087,583,839
2024-07-253,550.004,230.003,550.003,885.003,870.5324,802,760
2024-07-243,520.003,560.003,300.003,320.003,307.641,226,003
2024-07-233,550.003,750.003,490.003,650.003,636.411,897,388
2024-07-223,260.003,950.003,260.003,705.003,691.209,044,227
2024-07-193,275.003,345.003,175.003,220.003,208.01546,386
2024-07-183,350.003,445.003,265.003,300.003,287.71651,507
2024-07-173,505.003,585.003,400.003,430.003,417.231,392,274
2024-07-163,810.004,190.003,480.003,505.003,491.958,510,391
2024-07-152,905.003,770.002,905.003,545.003,531.808,992,935
2024-07-122,925.002,970.002,895.002,900.002,889.20100,304
2024-07-112,955.002,970.002,925.002,945.002,934.0398,161
2024-07-102,945.003,000.002,935.002,950.002,939.0186,173
2024-07-092,910.002,975.002,910.002,955.002,943.99111,803
2024-07-083,000.003,000.002,890.002,920.002,909.12251,745
2024-07-053,280.003,310.002,985.003,005.002,993.81760,312
2024-07-043,335.003,395.003,335.003,345.003,332.5441,015
2024-07-033,400.003,420.003,350.003,350.003,337.5275,237
2024-07-023,460.003,460.003,385.003,400.003,387.3455,941
2024-07-013,410.003,470.003,400.003,430.003,417.2398,389
2024-06-283,315.003,385.003,315.003,360.003,347.4946,323
2024-06-273,385.003,385.003,315.003,340.003,327.5650,511
2024-06-263,355.003,395.003,335.003,350.003,337.5240,232
2024-06-253,315.003,470.003,310.003,350.003,337.52100,469
2024-06-243,425.003,445.003,330.003,355.003,342.50129,855
2024-06-213,520.003,520.003,425.003,425.003,412.24163,263
2024-06-203,530.003,530.003,480.003,495.003,481.9849,575
2024-06-193,500.003,545.003,460.003,485.003,472.02141,807
2024-06-183,560.003,560.003,480.003,495.003,481.98120,857
2024-06-173,590.003,600.003,545.003,560.003,546.74119,757
2024-06-143,660.003,660.003,590.003,590.003,576.63136,272
2024-06-133,650.003,690.003,650.003,655.003,641.3972,388
2024-06-123,670.003,815.003,625.003,680.003,666.29103,949
2024-06-113,675.003,690.003,620.003,630.003,616.4877,328
2024-06-103,675.003,700.003,595.003,675.003,661.3176,973
2024-06-073,675.003,730.003,665.003,700.003,686.2238,476
2024-06-053,710.003,720.003,670.003,690.003,676.2641,463
2024-06-043,800.003,800.003,685.003,710.003,696.18110,745
2024-06-033,665.003,760.003,665.003,735.003,721.0973,562
2024-05-313,715.003,715.003,640.003,660.003,646.3762,269
2024-05-303,770.003,780.003,615.003,660.003,646.37219,239
2024-05-293,935.003,940.003,755.003,770.003,755.96349,721
2024-05-283,820.004,200.003,820.003,985.003,970.161,170,559
2024-05-273,855.003,905.003,805.003,815.003,800.79119,274
2024-05-243,885.003,950.003,840.003,870.003,855.5997,180
2024-05-233,885.003,950.003,820.003,885.003,870.5383,170
2024-05-223,910.003,915.003,860.003,885.003,870.5371,481
2024-05-213,925.004,025.003,855.003,905.003,890.46142,721
2024-05-203,855.003,975.003,820.003,955.003,940.27144,425
2024-05-173,860.003,920.003,810.003,855.003,840.64110,481
2024-05-163,935.003,955.003,905.003,905.003,890.4680,935
2024-05-143,965.004,010.003,905.003,935.003,920.3482,884
2024-05-133,940.004,080.003,900.003,970.003,955.21172,212
2024-05-103,950.004,150.003,890.003,890.003,875.51469,019
2024-05-093,835.003,930.003,820.003,870.003,855.59133,785
2024-05-083,805.003,860.003,775.003,820.003,805.7757,874
2024-05-073,755.003,945.003,755.003,815.003,800.79128,029
2024-05-033,850.003,860.003,765.003,770.003,755.9666,642
2024-05-023,775.003,885.003,775.003,850.003,835.66102,276
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2620.0000 KRW

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