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%WTI99.32▲ 2.23%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,495.002,585.002,430.002,585.002,585.00159,341
2026-10-202,465.002,595.002,395.002,495.002,495.00101,365
2026-10-192,375.002,520.002,370.002,500.002,500.00123,376
2026-10-162,395.002,510.002,390.002,445.002,445.00120,961
2026-10-152,425.002,480.002,340.002,375.002,375.00295,403
2026-10-142,605.002,650.002,515.002,575.002,575.00150,925
2026-10-132,635.002,640.002,480.002,590.002,590.00240,307
2026-10-122,800.002,835.002,660.002,675.002,675.00174,843
2026-10-082,825.002,900.002,770.002,820.002,820.00324,830
2026-10-073,005.003,050.002,865.002,885.002,885.00372,841
2026-10-063,000.003,115.002,920.003,010.003,010.001,011,128
2026-10-022,615.003,120.002,600.002,995.002,995.002,824,451
2026-10-012,510.002,620.002,490.002,590.002,590.00124,139
2026-09-302,475.002,565.002,475.002,505.002,505.0066,287
2026-09-292,545.002,545.002,425.002,475.002,475.00139,048
2026-09-282,520.002,565.002,480.002,550.002,550.00122,653
2026-09-232,525.002,525.002,465.002,515.002,515.00108,957
2026-09-222,550.002,590.002,470.002,490.002,490.00139,619
2026-09-212,645.002,655.002,495.002,510.002,510.00213,581
2026-09-182,620.002,720.002,585.002,625.002,625.00407,324
2026-09-172,600.002,630.002,540.002,560.002,560.00229,634
2026-09-162,350.002,685.002,325.002,600.002,600.001,025,998
2026-09-152,345.002,400.002,320.002,325.002,325.0053,541
2026-09-142,400.002,430.002,340.002,340.002,340.0088,700
2026-09-112,325.002,445.002,300.002,390.002,390.0065,126
2026-09-102,380.002,390.002,295.002,355.002,355.00128,474
2026-09-092,360.002,440.002,355.002,390.002,390.00105,629
2026-09-082,380.002,445.002,360.002,365.002,365.00123,193
2026-09-072,445.002,445.002,345.002,380.002,380.0084,898
2026-09-042,365.002,420.002,360.002,395.002,395.0075,096
2026-09-032,360.002,430.002,315.002,360.002,360.00113,494
2026-09-022,370.002,420.002,320.002,360.002,360.0081,440
2026-09-012,440.002,440.002,385.002,420.002,420.0085,272
2026-08-312,450.002,450.002,355.002,440.002,440.0094,210
2026-08-282,450.002,475.002,425.002,450.002,450.0051,675
2026-08-272,525.002,530.002,430.002,450.002,450.0095,761
2026-08-262,395.002,520.002,375.002,500.002,500.00132,572
2026-08-252,305.002,395.002,230.002,380.002,380.0095,420
2026-08-242,350.002,355.002,285.002,305.002,305.0055,422
2026-08-212,410.002,410.002,285.002,300.002,300.00103,817
2026-08-202,460.002,505.002,405.002,410.002,410.00132,887
2026-08-192,495.002,565.002,420.002,460.002,460.00134,068
2026-08-182,590.002,590.002,470.002,515.002,515.00279,303
2026-08-142,575.002,630.002,495.002,535.002,535.00107,667
2026-08-132,620.002,655.002,520.002,530.002,530.00193,922
2026-08-122,645.002,645.002,550.002,605.002,605.00111,092
2026-08-112,610.002,655.002,570.002,605.002,605.0084,829
2026-08-102,505.002,655.002,505.002,630.002,630.00125,162
2026-08-072,475.002,540.002,435.002,500.002,500.0062,735
2026-08-062,505.002,530.002,450.002,475.002,475.00108,402
2026-08-052,525.002,585.002,485.002,530.002,530.00200,301
2026-08-042,260.002,415.002,260.002,405.002,405.00139,175
2026-08-032,200.002,330.002,170.002,280.002,280.0091,967
2026-07-312,065.002,205.002,065.002,205.002,205.00161,738
2026-07-301,950.002,105.001,950.002,015.002,015.0098,793
2026-07-292,215.002,280.002,005.002,045.002,045.00268,176
2026-07-282,355.002,400.002,210.002,210.002,210.00193,610
2026-07-272,390.002,450.002,355.002,385.002,385.00125,494
2026-07-242,375.002,450.002,330.002,365.002,365.00172,007
2026-07-232,250.002,415.002,250.002,410.002,410.00159,554
Page 1 of 3 · 121 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.