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%WTI100.44▲ 0.98%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,545.003,820.003,480.003,570.003,556.706,389,980
2024-10-293,460.003,620.003,385.003,505.003,491.951,152,836
2024-10-283,440.003,475.003,355.003,415.003,402.28385,527
2024-10-253,300.003,555.003,265.003,440.003,427.19889,624
2024-10-243,370.003,405.003,315.003,315.003,302.65441,816
2024-10-233,435.003,540.003,340.003,405.003,392.32575,067
2024-10-223,335.003,580.003,305.003,380.003,367.411,445,958
2024-10-213,415.003,495.003,350.003,380.003,367.41762,646
2024-10-183,365.003,495.003,355.003,480.003,467.04742,654
2024-10-173,620.003,645.003,375.003,415.003,402.281,557,956
2024-10-163,595.003,595.003,425.003,545.003,531.801,417,529
2024-10-153,685.003,770.003,520.003,585.003,571.652,310,719
2024-10-144,130.004,300.003,720.003,725.003,711.1314,926,530
2024-10-113,255.003,845.003,220.003,610.003,596.5516,929,410
2024-10-103,145.003,245.003,145.003,160.003,148.2398,152
2024-10-083,135.003,185.003,100.003,120.003,108.3889,436
2024-10-073,075.003,145.003,050.003,135.003,123.3278,468
2024-10-043,065.003,095.003,030.003,050.003,038.6480,053
2024-10-023,100.003,135.003,055.003,065.003,053.58144,650
2024-09-303,225.003,280.003,150.003,150.003,138.2789,914
2024-09-273,305.003,315.003,245.003,245.003,232.9195,913
2024-09-263,250.003,320.003,230.003,305.003,292.69138,986
2024-09-253,255.003,330.003,235.003,270.003,257.82171,430
2024-09-243,150.003,420.003,130.003,255.003,242.88381,084
2024-09-233,150.003,160.003,125.003,130.003,118.3456,674
2024-09-203,115.003,190.003,105.003,145.003,133.29111,330
2024-09-193,140.003,150.003,040.003,090.003,078.49164,137
2024-09-133,180.003,185.003,115.003,140.003,128.3172,468
2024-09-123,085.003,185.003,085.003,180.003,168.16114,251
2024-09-113,245.003,290.003,060.003,080.003,068.53319,817
2024-09-103,180.003,270.003,145.003,245.003,232.91172,013
2024-09-093,040.003,190.003,035.003,180.003,168.16148,874
2024-09-063,230.003,265.003,100.003,120.003,108.38234,842
2024-09-053,335.003,355.003,225.003,230.003,217.97242,558
2024-09-043,270.003,340.003,270.003,290.003,277.75218,399
2024-09-033,340.003,420.003,305.003,420.003,407.26285,468
2024-09-023,350.003,350.003,265.003,335.003,322.58150,053
2024-08-303,380.003,445.003,320.003,345.003,332.54186,113
2024-08-293,340.003,385.003,260.003,345.003,332.54193,143
2024-08-283,345.003,500.003,320.003,345.003,332.54625,120
2024-08-273,265.003,350.003,210.003,305.003,292.69272,067
2024-08-263,465.003,470.003,280.003,325.003,312.62762,848
2024-08-233,540.003,670.003,440.003,560.003,546.742,258,629
2024-08-223,510.003,645.003,450.003,540.003,526.821,527,776
2024-08-213,215.003,930.003,215.003,570.003,556.7011,978,240
2024-08-203,190.003,250.003,180.003,240.003,227.93136,023
2024-08-193,305.003,310.003,155.003,185.003,173.14281,544
2024-08-163,300.003,350.003,275.003,300.003,287.71169,640
2024-08-143,300.003,365.003,265.003,290.003,277.75188,261
2024-08-133,395.003,400.003,235.003,255.003,242.88212,541
2024-08-123,360.003,435.003,340.003,395.003,382.36182,612
2024-08-093,230.003,440.003,230.003,390.003,377.37338,200
2024-08-083,240.003,315.003,205.003,205.003,193.06205,330
2024-08-073,225.003,500.003,200.003,310.003,297.67705,828
2024-08-063,050.003,260.003,045.003,225.003,212.99486,401
2024-08-053,340.003,390.002,990.003,055.003,043.62855,812
2024-08-023,690.003,745.003,510.003,540.003,526.82605,236
2024-08-013,695.003,950.003,650.003,760.003,746.001,149,064
2024-07-313,890.004,015.003,665.003,750.003,736.031,832,333
2024-07-303,880.004,080.003,835.003,900.003,885.472,243,584
← NewerPage 9 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.