DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,330.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,200.00 | 908,203 |
| 2026-04-21 | 5,410.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1,230,044 |
| 2026-04-20 | 5,280.00 | 5,330.00 | 5,080.00 | 5,310.00 | 5,310.00 | 731,412 |
| 2026-04-17 | 5,230.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 742,218 |
| 2026-04-16 | 5,410.00 | 5,410.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1,393,506 |
| 2026-04-15 | 5,550.00 | 5,590.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1,868,065 |
| 2026-04-14 | 5,770.00 | 5,880.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1,946,941 |
| 2026-04-13 | 5,670.00 | 5,880.00 | 5,480.00 | 5,650.00 | 5,650.00 | 2,963,508 |
| 2026-04-10 | 5,010.00 | 6,050.00 | 5,010.00 | 5,700.00 | 5,700.00 | 4,568,057 |
| 2026-04-09 | 5,350.00 | 5,350.00 | 4,965.00 | 5,000.00 | 5,000.00 | 977,453 |
| 2026-04-08 | 5,100.00 | 5,630.00 | 4,995.00 | 5,360.00 | 5,360.00 | 2,829,728 |
| 2026-04-07 | 4,930.00 | 4,997.00 | 4,740.00 | 4,910.00 | 4,910.00 | 582,944 |
| 2026-04-06 | 5,100.00 | 5,160.00 | 4,900.00 | 4,930.00 | 4,930.00 | 828,994 |
| 2026-04-03 | 5,020.00 | 5,160.00 | 4,940.00 | 5,070.00 | 5,070.00 | 860,836 |
| 2026-04-02 | 5,130.00 | 5,240.00 | 4,800.00 | 4,875.00 | 4,875.00 | 1,151,178 |
| 2026-04-01 | 4,955.00 | 5,360.00 | 4,885.00 | 5,140.00 | 5,140.00 | 2,161,355 |
| 2026-03-31 | 5,090.00 | 5,090.00 | 4,650.00 | 4,730.00 | 4,730.00 | 915,163 |
| 2026-03-30 | 4,940.00 | 5,170.00 | 4,800.00 | 5,100.00 | 5,100.00 | 774,283 |
| 2026-03-27 | 5,080.00 | 5,295.00 | 4,900.00 | 5,080.00 | 5,080.00 | 1,089,593 |
| 2026-03-26 | 5,440.00 | 5,490.00 | 5,040.00 | 5,150.00 | 5,150.00 | 1,110,461 |
| 2026-03-25 | 5,150.00 | 5,500.00 | 5,050.00 | 5,370.00 | 5,350.00 | 1,823,119 |
| 2026-03-24 | 5,190.00 | 5,310.00 | 4,820.00 | 5,000.00 | 4,981.38 | 1,912,428 |
| 2026-03-23 | 4,885.00 | 5,370.00 | 4,815.00 | 5,110.00 | 5,090.97 | 3,382,201 |
| 2026-03-20 | 4,595.00 | 5,200.00 | 4,540.00 | 4,990.00 | 4,971.42 | 5,640,081 |
| 2026-03-19 | 4,225.00 | 4,475.00 | 4,195.00 | 4,325.00 | 4,308.89 | 1,684,479 |
| 2026-03-18 | 4,365.00 | 4,485.00 | 4,140.00 | 4,210.00 | 4,194.32 | 1,059,609 |
| 2026-03-17 | 4,595.00 | 4,630.00 | 4,325.00 | 4,325.00 | 4,308.89 | 1,672,970 |
| 2026-03-16 | 4,435.00 | 4,500.00 | 4,235.00 | 4,480.00 | 4,463.31 | 1,312,521 |
| 2026-03-13 | 4,455.00 | 4,575.00 | 4,225.00 | 4,435.00 | 4,418.48 | 1,772,550 |
| 2026-03-12 | 4,420.00 | 4,900.00 | 4,255.00 | 4,525.00 | 4,508.15 | 4,191,489 |
| 2026-03-11 | 3,915.00 | 4,525.00 | 3,885.00 | 4,290.00 | 4,274.02 | 2,935,674 |
| 2026-03-10 | 3,755.00 | 3,890.00 | 3,635.00 | 3,880.00 | 3,865.55 | 414,593 |
| 2026-03-09 | 3,600.00 | 3,680.00 | 3,450.00 | 3,570.00 | 3,556.70 | 234,056 |
| 2026-03-06 | 3,605.00 | 3,835.00 | 3,485.00 | 3,800.00 | 3,785.85 | 241,189 |
| 2026-03-05 | 3,550.00 | 3,655.00 | 3,440.00 | 3,620.00 | 3,606.52 | 298,031 |
| 2026-03-04 | 3,625.00 | 3,650.00 | 3,220.00 | 3,250.00 | 3,237.90 | 726,820 |
| 2026-03-03 | 3,770.00 | 3,940.00 | 3,700.00 | 3,735.00 | 3,721.09 | 451,474 |
| 2026-02-27 | 3,900.00 | 3,905.00 | 3,780.00 | 3,865.00 | 3,850.61 | 388,293 |
| 2026-02-26 | 4,015.00 | 4,020.00 | 3,840.00 | 3,910.00 | 3,895.44 | 521,242 |
| 2026-02-25 | 4,185.00 | 4,185.00 | 3,950.00 | 4,005.00 | 3,990.08 | 677,014 |
| 2026-02-24 | 4,205.00 | 4,250.00 | 4,080.00 | 4,145.00 | 4,129.56 | 320,765 |
| 2026-02-23 | 4,180.00 | 4,260.00 | 4,110.00 | 4,190.00 | 4,174.39 | 586,198 |
| 2026-02-20 | 3,910.00 | 4,230.00 | 3,885.00 | 4,080.00 | 4,064.80 | 980,653 |
| 2026-02-19 | 3,870.00 | 4,010.00 | 3,865.00 | 3,950.00 | 3,935.29 | 648,392 |
| 2026-02-13 | 3,805.00 | 3,855.00 | 3,770.00 | 3,780.00 | 3,765.92 | 262,968 |
| 2026-02-12 | 3,950.00 | 4,060.00 | 3,845.00 | 3,855.00 | 3,840.64 | 640,222 |
| 2026-02-11 | 3,760.00 | 3,930.00 | 3,700.00 | 3,855.00 | 3,840.64 | 622,230 |
| 2026-02-10 | 3,760.00 | 3,800.00 | 3,695.00 | 3,700.00 | 3,686.22 | 312,432 |
| 2026-02-09 | 3,950.00 | 3,950.00 | 3,740.00 | 3,755.00 | 3,741.01 | 625,451 |
| 2026-02-06 | 3,625.00 | 3,945.00 | 3,515.00 | 3,860.00 | 3,845.62 | 769,043 |
| 2026-02-05 | 3,880.00 | 3,885.00 | 3,730.00 | 3,750.00 | 3,736.03 | 565,259 |
| 2026-02-04 | 3,745.00 | 3,900.00 | 3,665.00 | 3,880.00 | 3,865.55 | 826,274 |
| 2026-02-03 | 3,525.00 | 3,870.00 | 3,500.00 | 3,805.00 | 3,790.83 | 1,050,510 |
| 2026-02-02 | 3,590.00 | 3,695.00 | 3,485.00 | 3,485.00 | 3,472.02 | 460,859 |
| 2026-01-30 | 3,640.00 | 3,640.00 | 3,520.00 | 3,590.00 | 3,576.63 | 309,976 |
| 2026-01-29 | 3,500.00 | 3,695.00 | 3,380.00 | 3,640.00 | 3,626.44 | 618,215 |
| 2026-01-28 | 3,565.00 | 3,600.00 | 3,470.00 | 3,505.00 | 3,491.95 | 492,279 |
| 2026-01-27 | 3,580.00 | 3,655.00 | 3,500.00 | 3,565.00 | 3,551.72 | 335,600 |
| 2026-01-26 | 3,660.00 | 3,670.00 | 3,520.00 | 3,575.00 | 3,561.69 | 573,937 |
| 2026-01-23 | 3,790.00 | 3,900.00 | 3,560.00 | 3,640.00 | 3,626.44 | 770,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.