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%WTI99.22▲ 2.13%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,715.003,950.003,655.003,780.003,765.923,083,225
2026-01-213,310.003,510.003,250.003,430.003,417.23565,390
2026-01-203,375.003,400.003,180.003,360.003,347.49483,025
2026-01-193,255.003,380.003,220.003,380.003,367.41447,909
2026-01-163,200.003,300.003,185.003,235.003,222.95305,319
2026-01-153,170.003,195.003,120.003,195.003,183.10157,319
2026-01-143,250.003,250.003,125.003,180.003,168.16230,447
2026-01-133,235.003,255.003,160.003,250.003,237.90215,086
2026-01-123,225.003,340.003,215.003,255.003,242.88273,773
2026-01-093,100.003,275.003,100.003,210.003,198.04427,232
2026-01-083,100.003,130.003,030.003,115.003,103.40211,978
2026-01-073,170.003,170.003,060.003,100.003,088.45252,293
2026-01-063,210.003,240.003,140.003,170.003,158.19141,404
2026-01-053,250.003,275.003,180.003,235.003,222.95181,234
2026-01-023,170.003,280.003,155.003,250.003,237.90227,125
2025-12-303,170.003,220.003,140.003,170.003,158.19154,127
2025-12-293,140.003,240.003,090.003,185.003,173.14361,365
2025-12-263,060.003,100.003,040.003,040.003,028.68104,223
2025-12-243,095.003,100.003,040.003,060.003,048.60135,105
2025-12-233,210.003,230.003,090.003,095.003,083.47156,549
2025-12-223,140.003,225.003,140.003,210.003,198.04220,781
2025-12-193,055.003,125.003,040.003,125.003,113.3686,544
2025-12-183,115.003,145.003,055.003,070.003,058.57173,455
2025-12-173,165.003,205.003,125.003,155.003,143.25159,850
2025-12-163,190.003,210.003,140.003,180.003,168.16147,470
2025-12-153,180.003,230.003,140.003,180.003,168.16142,857
2025-12-123,125.003,285.003,125.003,180.003,168.16210,090
2025-12-113,105.003,160.003,070.003,125.003,113.36132,511
2025-12-103,075.003,095.003,015.003,085.003,073.51126,851
2025-12-093,110.003,120.003,060.003,075.003,063.5583,788
2025-12-083,140.003,140.003,090.003,110.003,098.4257,589
2025-12-053,115.003,140.003,020.003,140.003,128.31202,197
2025-12-043,150.003,180.003,085.003,120.003,108.38157,287
2025-12-033,215.003,215.003,120.003,155.003,143.25177,535
2025-12-023,185.003,220.003,165.003,215.003,203.03107,960
2025-12-013,205.003,265.003,155.003,185.003,173.14121,071
2025-11-283,160.003,200.003,110.003,195.003,183.10120,422
2025-11-273,190.003,195.003,110.003,110.003,098.4292,014
2025-11-263,095.003,190.003,055.003,175.003,163.18199,917
2025-11-253,215.003,275.003,040.003,055.003,043.62329,853
2025-11-243,170.003,275.003,120.003,190.003,178.12476,006
2025-11-213,115.003,160.003,065.003,090.003,078.49195,549
2025-11-203,010.003,225.003,010.003,140.003,128.31206,343
2025-11-193,090.003,090.002,950.003,010.002,998.79142,024
2025-11-183,105.003,145.002,995.003,010.002,998.79170,696
2025-11-173,095.003,175.003,060.003,100.003,088.45235,518
2025-11-143,080.003,080.003,005.003,005.002,993.81181,095
2025-11-133,160.003,185.003,105.003,120.003,108.3860,706
2025-11-123,100.003,180.003,100.003,160.003,148.2384,541
2025-11-113,105.003,180.003,095.003,100.003,088.4592,726
2025-11-103,045.003,130.003,010.003,120.003,108.3889,944
2025-11-073,150.003,160.003,000.003,045.003,033.66165,375
2025-11-063,160.003,230.003,095.003,175.003,163.18115,802
2025-11-053,175.003,185.003,025.003,170.003,158.19244,494
2025-11-043,295.003,415.003,195.003,195.003,183.10225,276
2025-11-033,275.003,375.003,255.003,285.003,272.77214,444
2025-10-313,350.003,350.003,205.003,275.003,262.80204,981
2025-10-303,425.003,430.003,295.003,325.003,312.62368,534
2025-10-293,245.003,480.003,245.003,425.003,412.241,525,782
2025-10-283,095.003,155.003,050.003,135.003,123.32116,832
← NewerPage 4 of 21 · 1,223 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.