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%WTI103.12▲ 3.67%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,175.004,185.004,005.004,045.004,029.93250,465
2024-01-304,155.004,245.004,120.004,200.004,184.36276,771
2024-01-294,225.004,290.004,140.004,155.004,139.53334,741
2024-01-263,970.004,240.003,970.004,140.004,124.58399,453
2024-01-254,040.004,090.003,960.003,990.003,975.14224,204
2024-01-244,205.004,205.004,050.004,095.004,079.75260,306
2024-01-234,305.004,315.004,180.004,205.004,189.34435,257
2024-01-224,190.004,285.004,135.004,275.004,259.08466,214
2024-01-194,155.004,295.004,110.004,135.004,119.60502,751
2024-01-184,200.004,220.004,050.004,125.004,109.64368,155
2024-01-174,355.004,435.004,135.004,195.004,179.38918,893
2024-01-164,275.004,360.004,205.004,275.004,259.081,078,725
2024-01-154,075.004,475.004,040.004,270.004,254.102,847,481
2024-01-124,090.004,150.004,010.004,075.004,059.82742,334
2024-01-113,920.004,555.003,885.004,155.004,139.5311,685,270
2024-01-103,880.003,915.003,835.003,870.003,855.59149,686
2024-01-093,820.003,910.003,795.003,875.003,860.57262,193
2024-01-083,720.003,810.003,690.003,765.003,750.98127,266
2024-01-053,720.003,765.003,685.003,720.003,706.1591,841
2024-01-043,820.003,820.003,720.003,725.003,711.13176,217
2024-01-033,795.003,825.003,770.003,805.003,790.8395,203
2024-01-023,785.003,840.003,760.003,815.003,800.79152,733
2023-12-283,725.003,795.003,645.003,785.003,770.90189,703
2023-12-273,725.003,750.003,670.003,685.003,671.28118,970
2023-12-263,705.003,830.003,705.003,725.003,711.13194,452
2023-12-223,715.003,760.003,675.003,705.003,691.20152,777
2023-12-213,780.003,825.003,710.003,715.003,701.16192,310
2023-12-203,855.003,880.003,805.003,820.003,805.77143,849
2023-12-193,780.003,850.003,780.003,835.003,820.72149,244
2023-12-183,760.003,835.003,745.003,820.003,805.77122,539
2023-12-153,740.003,830.003,725.003,760.003,746.00156,557
2023-12-143,800.003,835.003,750.003,760.003,746.0087,516
2023-12-133,880.003,880.003,750.003,765.003,750.9880,118
2023-12-123,800.003,935.003,785.003,840.003,825.70248,058
2023-12-113,760.003,855.003,760.003,800.003,785.85136,846
2023-12-083,670.003,850.003,670.003,800.003,785.85224,716
2023-12-073,605.003,720.003,605.003,690.003,676.26117,741
2023-12-063,550.003,645.003,550.003,640.003,626.4477,947
2023-12-053,595.003,640.003,550.003,570.003,556.70121,708
2023-12-043,685.003,690.003,605.003,610.003,596.55112,763
2023-12-013,755.003,770.003,665.003,685.003,671.2866,581
2023-11-303,685.003,755.003,685.003,755.003,741.0163,819
2023-11-293,800.003,800.003,675.003,715.003,701.16163,799
2023-11-283,790.003,895.003,750.003,770.003,755.96117,598
2023-11-273,855.003,870.003,800.003,820.003,805.77115,203
2023-11-243,805.003,850.003,790.003,825.003,810.7591,575
2023-11-233,820.003,845.003,770.003,820.003,805.77130,382
2023-11-223,715.003,815.003,715.003,780.003,765.92102,984
2023-11-213,765.003,845.003,755.003,810.003,795.81128,076
2023-11-203,655.003,760.003,635.003,745.003,731.0562,223
2023-11-173,745.003,745.003,660.003,675.003,661.31115,960
2023-11-163,755.003,770.003,660.003,745.003,731.05110,286
2023-11-153,660.003,775.003,660.003,750.003,736.03174,069
2023-11-143,530.003,670.003,530.003,635.003,621.46132,649
2023-11-133,640.003,685.003,525.003,525.003,511.87270,187
2023-11-103,725.003,760.003,600.003,630.003,616.48338,750
2023-11-093,755.004,320.003,710.003,790.003,775.883,331,687
2023-11-083,805.003,860.003,755.003,755.003,741.0194,054
2023-11-073,830.003,865.003,695.003,740.003,726.07138,623
2023-11-063,740.003,840.003,695.003,815.003,800.79176,999
← NewerPage 12 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.