See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,260.002,345.002,245.002,245.002,245.0081,993
2026-07-212,200.002,290.002,150.002,245.002,245.00173,907
2026-07-202,280.002,295.002,185.002,190.002,190.00151,165
2026-07-162,300.002,345.002,250.002,295.002,295.0087,673
2026-07-152,230.002,360.002,230.002,355.002,355.00118,754
2026-07-142,285.002,335.002,180.002,230.002,230.00318,023
2026-07-132,480.002,550.002,275.002,285.002,285.00191,827
2026-07-102,365.002,540.002,365.002,480.002,480.00193,693
2026-07-092,300.002,430.002,300.002,370.002,370.00103,662
2026-07-082,430.002,480.002,310.002,315.002,315.00186,624
2026-07-072,510.002,530.002,415.002,445.002,445.00185,998
2026-07-062,500.002,550.002,435.002,530.002,530.00154,076
2026-07-032,520.002,545.002,390.002,520.002,520.00198,116
2026-07-022,600.002,615.002,480.002,520.002,520.00192,189
2026-07-012,690.002,690.002,560.002,600.002,600.00219,331
2026-06-302,675.002,720.002,570.002,600.002,600.00177,070
2026-06-292,400.002,680.002,400.002,655.002,655.00214,079
2026-06-262,570.002,620.002,365.002,470.002,470.00496,357
2026-06-252,730.002,780.002,595.002,620.002,620.00276,591
2026-06-242,730.002,805.002,655.002,715.002,715.00430,939
2026-06-232,945.002,960.002,740.002,745.002,745.00308,242
2026-06-223,060.003,095.002,905.002,945.002,945.00214,518
2026-06-193,200.003,220.003,020.003,060.003,060.00297,372
2026-06-183,390.003,400.003,205.003,205.003,205.00233,779
2026-06-173,410.003,450.003,295.003,390.003,390.00195,643
2026-06-163,495.003,555.003,375.003,400.003,400.00297,043
2026-06-153,495.003,600.003,410.003,430.003,430.00307,084
2026-06-123,385.003,470.003,220.003,365.003,365.00566,889
2026-06-113,130.003,190.003,055.003,175.003,175.00137,722
2026-06-103,280.003,285.003,085.003,185.003,185.00302,719
2026-06-093,265.003,340.003,200.003,280.003,280.00216,389
2026-06-083,150.003,310.003,150.003,175.003,175.00307,486
2026-06-053,425.003,660.003,305.003,465.003,465.00285,937
2026-06-043,540.003,700.003,475.003,500.003,500.00272,750
2026-06-023,585.003,675.003,405.003,540.003,540.00464,681
2026-06-013,860.003,860.003,580.003,690.003,690.00503,245
2026-05-293,915.004,005.003,730.003,860.003,860.00376,609
2026-05-284,095.004,100.003,775.003,880.003,880.00479,129
2026-05-274,250.004,270.004,040.004,055.004,055.00454,719
2026-05-264,480.004,545.004,205.004,240.004,240.00497,750
2026-05-224,315.004,530.004,310.004,410.004,410.00492,250
2026-05-214,200.004,350.004,165.004,270.004,270.00380,448
2026-05-204,245.004,250.003,985.004,095.004,095.00555,250
2026-05-194,410.004,465.004,180.004,285.004,285.00312,078
2026-05-184,430.004,430.004,190.004,390.004,390.00433,756
2026-05-154,635.004,800.004,355.004,470.004,470.00726,610
2026-05-144,885.005,080.004,525.004,635.004,635.001,138,784
2026-05-134,955.004,960.004,810.004,850.004,850.00542,000
2026-05-125,100.005,140.004,755.004,955.004,955.001,017,687
2026-05-115,270.005,410.005,000.005,010.005,010.001,293,073
2026-05-085,210.005,330.004,960.005,160.005,160.00836,671
2026-05-075,050.005,300.005,000.005,210.005,210.001,720,193
2026-05-065,100.005,110.004,650.004,960.004,960.001,127,498
2026-05-045,040.005,270.005,020.005,020.005,020.00863,664
2026-04-305,090.005,430.004,975.005,020.005,020.001,513,718
2026-04-294,955.005,060.004,910.005,040.005,040.00415,117
2026-04-285,130.005,130.004,955.004,955.004,955.00741,933
2026-04-275,150.005,200.005,030.005,130.005,130.00555,522
2026-04-245,050.005,140.004,920.005,140.005,140.00550,375
2026-04-235,200.005,240.004,910.005,040.005,040.001,168,837
← NewerPage 2 of 5 · 245 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.