See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,790.003,860.003,765.003,805.003,790.8386,198
2024-04-293,685.003,810.003,685.003,790.003,775.88114,000
2024-04-263,705.003,735.003,695.003,705.003,691.2060,033
2024-04-253,710.003,795.003,695.003,710.003,696.1884,262
2024-04-243,690.003,730.003,670.003,710.003,696.1866,624
2024-04-233,730.003,755.003,685.003,690.003,676.2659,332
2024-04-223,750.003,800.003,665.003,750.003,736.0375,407
2024-04-193,650.003,770.003,640.003,750.003,736.03165,093
2024-04-183,530.003,715.003,530.003,645.003,631.42120,654
2024-04-173,580.003,630.003,570.003,570.003,556.7071,868
2024-04-163,630.003,700.003,605.003,605.003,591.57116,632
2024-04-153,650.003,745.003,620.003,685.003,671.2878,528
2024-04-123,660.003,715.003,650.003,675.003,661.3173,693
2024-04-113,725.003,740.003,670.003,680.003,666.2947,897
2024-04-093,750.003,800.003,710.003,725.003,711.1377,473
2024-04-083,650.003,810.003,630.003,740.003,726.07227,861
2024-04-053,635.003,700.003,635.003,655.003,641.3960,848
2024-04-043,695.003,695.003,640.003,680.003,666.2967,064
2024-04-033,670.003,710.003,640.003,660.003,646.3792,456
2024-04-023,735.003,755.003,650.003,670.003,656.33156,075
2024-04-013,705.003,765.003,650.003,730.003,716.1190,599
2024-03-293,765.003,785.003,630.003,690.003,676.26124,356
2024-03-283,730.003,830.003,730.003,765.003,750.98111,727
2024-03-273,750.003,785.003,605.003,760.003,746.00115,143
2024-03-263,810.003,850.003,765.003,785.003,770.90139,292
2024-03-253,875.003,890.003,820.003,825.003,810.7594,382
2024-03-223,855.003,945.003,855.003,885.003,870.53147,122
2024-03-213,795.003,930.003,795.003,875.003,860.57213,195
2024-03-203,805.003,840.003,730.003,790.003,775.88202,997
2024-03-193,920.003,920.003,810.003,815.003,800.79265,616
2024-03-183,975.003,975.003,850.003,930.003,915.36300,563
2024-03-154,040.004,270.003,975.004,035.004,019.972,008,857
2024-03-143,920.003,980.003,870.003,910.003,895.44448,214
2024-03-133,810.004,420.003,700.003,980.003,965.186,456,615
2024-03-123,860.003,880.003,780.003,800.003,785.85139,614
2024-03-113,775.003,860.003,735.003,855.003,840.64113,460
2024-03-083,715.003,780.003,715.003,755.003,741.0193,219
2024-03-073,740.003,780.003,715.003,735.003,721.09143,409
2024-03-063,805.003,835.003,735.003,765.003,750.98199,679
2024-03-053,895.003,920.003,800.003,850.003,835.66227,819
2024-03-043,990.004,000.003,875.003,900.003,885.47247,351
2024-02-294,005.004,035.003,915.003,985.003,970.16190,700
2024-02-284,050.004,110.004,000.004,005.003,990.08248,682
2024-02-274,100.004,130.004,020.004,095.004,079.75224,953
2024-02-264,175.004,180.004,050.004,125.004,109.64169,589
2024-02-234,295.004,305.004,145.004,180.004,164.43351,021
2024-02-224,275.004,320.004,260.004,285.004,269.04156,298
2024-02-214,390.004,390.004,275.004,280.004,264.06327,625
2024-02-204,380.004,420.004,315.004,390.004,373.65202,697
2024-02-194,370.004,450.004,320.004,385.004,368.67359,943
2024-02-164,510.004,520.004,270.004,370.004,353.72822,811
2024-02-154,440.004,505.004,385.004,500.004,483.24598,120
2024-02-144,440.004,520.004,370.004,485.004,468.30732,473
2024-02-134,230.004,750.004,150.004,550.004,533.057,384,284
2024-02-084,085.004,130.004,055.004,080.004,064.8090,399
2024-02-074,105.004,145.004,065.004,080.004,064.80106,092
2024-02-064,200.004,205.004,055.004,120.004,104.66154,410
2024-02-054,230.004,230.004,150.004,200.004,184.36127,348
2024-02-024,175.004,265.004,160.004,230.004,214.25227,062
2024-02-014,040.004,185.004,020.004,175.004,159.45202,528
← NewerPage 11 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.