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%WTI99.96▲ 0.49%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,915.002,945.002,860.002,890.002,879.24111,969
2025-07-252,900.002,950.002,875.002,915.002,904.1476,533
2025-07-242,940.003,010.002,925.002,930.002,919.0999,925
2025-07-232,975.002,985.002,870.002,945.002,934.03126,935
2025-07-223,045.003,045.002,965.002,970.002,958.94141,853
2025-07-213,040.003,065.003,010.003,030.003,018.7243,706
2025-07-183,055.003,070.003,015.003,045.003,033.6692,245
2025-07-173,075.003,105.003,045.003,065.003,053.5880,949
2025-07-163,080.003,115.003,030.003,060.003,048.6088,226
2025-07-153,020.003,135.003,020.003,095.003,083.4794,044
2025-07-143,070.003,095.003,040.003,045.003,033.66113,372
2025-07-113,010.003,105.003,000.003,070.003,058.57180,431
2025-07-103,030.003,050.002,990.003,000.002,988.83115,368
2025-07-093,000.003,045.002,960.003,030.003,018.7287,267
2025-07-083,025.003,065.002,990.002,995.002,983.85142,787
2025-07-073,055.003,140.003,040.003,070.003,058.57235,198
2025-07-043,135.003,145.003,050.003,055.003,043.6296,604
2025-07-033,085.003,120.003,055.003,105.003,093.4496,481
2025-07-023,020.003,090.002,970.003,090.003,078.49136,368
2025-07-013,000.003,065.003,000.003,035.003,023.70198,448
2025-06-303,040.003,080.003,010.003,020.003,008.7567,779
2025-06-273,050.003,100.003,010.003,065.003,053.5871,686
2025-06-263,050.003,105.002,990.003,030.003,018.72136,355
2025-06-253,070.003,120.003,020.003,045.003,033.66130,116
2025-06-243,080.003,110.003,040.003,065.003,053.5893,389
2025-06-233,065.003,080.002,985.003,015.003,003.7789,522
2025-06-203,190.003,195.003,030.003,085.003,073.51192,203
2025-06-193,150.003,230.003,125.003,150.003,138.2761,372
2025-06-183,150.003,180.003,095.003,165.003,153.21144,792
2025-06-173,160.003,245.003,120.003,170.003,158.19144,328
2025-06-163,025.003,245.002,955.003,210.003,198.04370,580
2025-06-133,120.003,130.002,975.003,030.003,018.72142,058
2025-06-123,150.003,150.003,065.003,135.003,123.32148,907
2025-06-113,165.003,265.003,005.003,095.003,083.47760,451
2025-06-102,850.002,930.002,810.002,890.002,879.24141,314
2025-06-092,950.002,950.002,860.002,880.002,869.27125,167
2025-06-052,820.002,890.002,805.002,830.002,819.4657,493
2025-06-042,830.002,850.002,640.002,830.002,819.4675,676
2025-06-022,795.002,840.002,775.002,815.002,804.5250,276
2025-05-302,705.002,940.002,690.002,830.002,819.46167,932
2025-05-292,690.002,755.002,685.002,735.002,724.8153,190
2025-05-282,730.002,730.002,650.002,720.002,709.8761,150
2025-05-272,720.002,750.002,655.002,660.002,650.0997,594
2025-05-262,710.002,760.002,695.002,745.002,734.7837,854
2025-05-232,730.002,810.002,700.002,740.002,729.8047,490
2025-05-222,785.002,800.002,720.002,730.002,719.8346,928
2025-05-212,785.002,885.002,780.002,810.002,799.5349,274
2025-05-202,855.002,885.002,805.002,810.002,799.5353,735
2025-05-192,830.002,850.002,770.002,775.002,764.6644,793
2025-05-162,875.002,945.002,765.002,825.002,814.48126,983
2025-05-152,800.002,810.002,755.002,765.002,754.7041,277
2025-05-142,865.002,865.002,780.002,840.002,829.4254,913
2025-05-132,915.002,915.002,830.002,865.002,854.3348,906
2025-05-122,855.002,950.002,780.002,840.002,829.42188,269
2025-05-092,765.002,765.002,670.002,700.002,689.9453,263
2025-05-082,760.002,800.002,705.002,735.002,724.8140,101
2025-05-072,755.002,830.002,715.002,720.002,709.8740,622
2025-05-022,800.002,800.002,735.002,760.002,749.7229,165
2025-04-302,780.002,785.002,740.002,770.002,759.6832,333
2025-04-292,745.002,775.002,735.002,770.002,759.6829,790
← NewerPage 6 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.