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%WTI100.14▲ 3.08%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,755.002,835.002,735.002,770.002,759.6839,435
2025-04-252,740.002,795.002,740.002,780.002,769.6545,081
2025-04-242,810.002,810.002,735.002,735.002,724.8154,693
2025-04-232,795.002,825.002,710.002,790.002,779.6171,023
2025-04-222,635.002,940.002,630.002,750.002,739.76325,730
2025-04-212,600.002,745.002,600.002,660.002,650.0987,369
2025-04-182,600.002,640.002,585.002,630.002,620.2046,859
2025-04-172,575.002,600.002,550.002,600.002,590.3226,659
2025-04-162,590.002,625.002,550.002,550.002,540.5043,064
2025-04-152,555.002,635.002,555.002,620.002,610.2466,645
2025-04-142,580.002,605.002,550.002,555.002,545.4836,457
2025-04-112,480.002,570.002,480.002,560.002,550.4765,965
2025-04-102,475.002,560.002,475.002,540.002,530.54100,229
2025-04-092,470.002,560.002,360.002,400.002,391.0681,368
2025-04-082,490.002,575.002,475.002,475.002,465.78128,094
2025-04-072,515.002,630.002,425.002,450.002,440.88165,778
2025-04-042,615.002,665.002,565.002,640.002,630.1770,598
2025-04-032,645.002,695.002,620.002,625.002,615.2294,158
2025-04-022,740.002,810.002,685.002,730.002,719.8379,000
2025-04-012,700.002,800.002,700.002,735.002,724.8145,520
2025-03-312,805.002,820.002,725.002,730.002,719.83121,296
2025-03-282,930.002,930.002,830.002,835.002,824.44169,947
2025-03-272,915.002,990.002,900.002,910.002,899.16136,188
2025-03-262,950.002,985.002,905.002,915.002,904.1498,135
2025-03-252,960.003,010.002,905.002,950.002,939.01132,694
2025-03-242,920.003,000.002,855.002,985.002,973.88180,695
2025-03-212,920.002,965.002,860.002,885.002,874.26249,294
2025-03-202,965.003,015.002,885.002,920.002,909.12266,613
2025-03-193,000.003,010.002,800.002,975.002,963.92435,627
2025-03-183,050.003,115.002,820.002,995.002,983.852,726,309
2025-03-173,485.003,650.003,430.003,475.003,462.06371,388
2025-03-143,500.003,510.003,450.003,485.003,472.02125,059
2025-03-133,495.003,645.003,470.003,470.003,457.08358,942
2025-03-123,700.003,720.003,445.003,500.003,486.96342,238
2025-03-113,510.003,645.003,510.003,610.003,596.55145,553
2025-03-103,740.003,740.003,610.003,625.003,611.50108,098
2025-03-073,645.003,775.003,625.003,700.003,686.22232,091
2025-03-063,755.003,755.003,590.003,665.003,651.35190,658
2025-03-053,500.003,670.003,500.003,670.003,656.33198,299
2025-03-043,500.003,535.003,415.003,495.003,481.98251,163
2025-02-283,725.003,790.003,580.003,600.003,586.59243,538
2025-02-273,795.003,840.003,730.003,740.003,726.07120,216
2025-02-263,810.003,885.003,790.003,795.003,780.87217,060
2025-02-253,830.003,830.003,730.003,755.003,741.01138,841
2025-02-243,675.003,840.003,670.003,820.003,805.77158,391
2025-02-213,770.003,785.003,705.003,740.003,726.07148,780
2025-02-203,835.003,845.003,750.003,765.003,750.98271,840
2025-02-194,000.004,000.003,830.003,840.003,825.70505,065
2025-02-184,015.004,025.003,955.003,985.003,970.16250,337
2025-02-173,950.004,010.003,910.003,975.003,960.20223,197
2025-02-144,040.004,045.003,920.004,000.003,985.10407,383
2025-02-134,160.004,190.003,905.004,050.004,034.921,819,056
2025-02-123,940.003,975.003,815.003,875.003,860.57228,455
2025-02-113,960.003,960.003,810.003,905.003,890.46333,390
2025-02-104,010.004,090.003,875.003,930.003,915.36890,501
2025-02-073,740.003,940.003,715.003,875.003,860.57661,699
2025-02-063,630.003,975.003,605.003,795.003,780.871,401,707
2025-02-053,495.003,590.003,495.003,535.003,521.83106,095
2025-02-043,410.003,485.003,410.003,475.003,462.06180,228
2025-02-033,460.003,485.003,360.003,410.003,397.30311,621
← NewerPage 7 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.