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%WTI99.10▲ 2.01%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,190.003,200.002,980.003,110.003,098.42206,087
2025-10-243,170.003,200.003,105.003,175.003,163.18149,100
2025-10-233,105.003,210.003,085.003,170.003,158.19154,713
2025-10-223,120.003,130.003,065.003,105.003,093.44109,397
2025-10-213,115.003,160.003,105.003,140.003,128.31123,297
2025-10-203,115.003,160.003,055.003,115.003,103.40174,369
2025-10-173,210.003,280.003,105.003,120.003,108.38364,549
2025-10-163,250.003,250.003,110.003,115.003,103.40192,941
2025-10-153,075.003,210.003,040.003,200.003,188.08224,373
2025-10-143,035.003,095.003,025.003,075.003,063.55134,627
2025-10-133,035.003,110.002,940.003,035.003,023.70180,132
2025-10-103,010.003,055.002,965.003,035.003,023.70138,747
2025-10-023,000.003,065.003,000.003,015.003,003.7762,014
2025-10-013,040.003,095.003,000.003,000.002,988.83102,177
2025-09-303,025.003,085.003,000.003,035.003,023.7095,478
2025-09-293,025.003,095.003,015.003,025.003,013.7380,801
2025-09-263,060.003,075.002,975.003,000.002,988.83158,825
2025-09-253,180.003,180.003,045.003,060.003,048.60170,584
2025-09-243,200.003,200.003,105.003,180.003,168.16134,615
2025-09-233,275.003,275.003,200.003,205.003,193.06123,017
2025-09-223,300.003,300.003,235.003,275.003,262.80134,565
2025-09-193,260.003,315.003,250.003,250.003,237.9097,227
2025-09-183,185.003,305.003,170.003,265.003,252.84189,164
2025-09-173,160.003,240.003,140.003,185.003,173.1485,499
2025-09-163,235.003,235.003,125.003,160.003,148.23152,357
2025-09-153,320.003,320.003,185.003,195.003,183.10332,529
2025-09-123,370.003,370.003,285.003,335.003,322.58206,866
2025-09-113,315.003,355.003,270.003,350.003,337.52132,890
2025-09-103,355.003,355.003,255.003,300.003,287.71252,753
2025-09-093,290.003,365.003,285.003,350.003,337.52129,592
2025-09-083,310.003,360.003,280.003,305.003,292.69148,105
2025-09-053,395.003,395.003,240.003,315.003,302.65149,450
2025-09-043,225.003,330.003,215.003,310.003,297.6775,908
2025-09-033,255.003,255.003,190.003,225.003,212.9984,640
2025-09-023,265.003,280.003,190.003,250.003,237.9096,954
2025-09-013,330.003,330.003,210.003,265.003,252.84107,336
2025-08-293,370.003,420.003,300.003,330.003,317.60204,671
2025-08-283,340.003,405.003,250.003,370.003,357.45410,448
2025-08-273,265.003,325.003,235.003,275.003,262.80109,776
2025-08-263,320.003,365.003,260.003,265.003,252.84128,346
2025-08-253,210.003,355.003,205.003,320.003,307.64171,318
2025-08-223,220.003,310.003,215.003,240.003,227.93153,163
2025-08-213,265.003,360.003,240.003,245.003,232.91249,732
2025-08-203,515.003,515.003,260.003,300.003,287.71492,590
2025-08-193,490.003,530.003,360.003,525.003,511.87591,566
2025-08-183,205.003,590.003,120.003,465.003,452.101,612,673
2025-08-143,100.003,115.003,055.003,095.003,083.47136,660
2025-08-133,165.003,180.003,070.003,090.003,078.49188,292
2025-08-123,235.003,275.003,170.003,185.003,173.14210,167
2025-08-113,310.003,320.003,195.003,245.003,232.91624,507
2025-08-083,115.003,260.003,080.003,225.003,212.99899,180
2025-08-072,930.003,070.002,930.003,010.002,998.79282,479
2025-08-062,860.002,900.002,830.002,895.002,884.2274,725
2025-08-052,840.002,885.002,815.002,860.002,849.3566,151
2025-08-042,765.002,855.002,765.002,840.002,829.4262,582
2025-08-012,915.002,915.002,785.002,795.002,784.59103,451
2025-07-312,900.003,000.002,800.002,860.002,849.35140,641
2025-07-302,840.002,915.002,840.002,860.002,849.3550,925
2025-07-292,970.002,970.002,840.002,870.002,859.3152,217
2025-07-282,915.002,945.002,860.002,890.002,879.24111,969
← NewerPage 5 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.