DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 3,675.00 | 3,705.00 | 3,600.00 | 3,700.00 | 3,686.22 | 94,517 |
| 2023-11-02 | 3,510.00 | 3,685.00 | 3,510.00 | 3,645.00 | 3,631.42 | 207,450 |
| 2023-11-01 | 3,525.00 | 3,615.00 | 3,485.00 | 3,485.00 | 3,472.02 | 154,608 |
| 2023-10-31 | 3,680.00 | 3,680.00 | 3,520.00 | 3,525.00 | 3,511.87 | 177,977 |
| 2023-10-30 | 3,550.00 | 3,760.00 | 3,485.00 | 3,655.00 | 3,641.39 | 182,488 |
| 2023-10-27 | 3,600.00 | 3,645.00 | 3,535.00 | 3,550.00 | 3,536.78 | 205,770 |
| 2023-10-26 | 3,620.00 | 3,710.00 | 3,580.00 | 3,625.00 | 3,611.50 | 213,965 |
| 2023-10-25 | 3,840.00 | 3,860.00 | 3,735.00 | 3,750.00 | 3,736.03 | 380,736 |
| 2023-10-24 | 3,560.00 | 4,180.00 | 3,510.00 | 3,930.00 | 3,915.36 | 2,647,815 |
| 2023-10-23 | 3,510.00 | 3,640.00 | 3,510.00 | 3,575.00 | 3,561.69 | 136,664 |
| 2023-10-20 | 3,665.00 | 3,790.00 | 3,565.00 | 3,585.00 | 3,571.65 | 263,147 |
| 2023-10-19 | 3,770.00 | 3,795.00 | 3,665.00 | 3,705.00 | 3,691.20 | 323,232 |
| 2023-10-18 | 3,900.00 | 4,285.00 | 3,805.00 | 3,890.00 | 3,875.51 | 1,260,276 |
| 2023-10-17 | 3,885.00 | 3,955.00 | 3,860.00 | 3,900.00 | 3,885.47 | 104,538 |
| 2023-10-16 | 3,850.00 | 3,910.00 | 3,725.00 | 3,850.00 | 3,835.66 | 156,848 |
| 2023-10-13 | 4,015.00 | 4,015.00 | 3,860.00 | 3,885.00 | 3,870.53 | 145,386 |
| 2023-10-12 | 3,910.00 | 4,035.00 | 3,910.00 | 4,010.00 | 3,995.07 | 115,355 |
| 2023-10-11 | 3,860.00 | 3,950.00 | 3,860.00 | 3,910.00 | 3,895.44 | 105,337 |
| 2023-10-10 | 4,005.00 | 4,020.00 | 3,825.00 | 3,830.00 | 3,815.74 | 243,559 |
| 2023-10-06 | 3,900.00 | 4,090.00 | 3,900.00 | 4,040.00 | 4,024.95 | 176,103 |
| 2023-10-05 | 3,990.00 | 4,055.00 | 3,915.00 | 3,960.00 | 3,945.25 | 181,652 |
| 2023-10-04 | 4,140.00 | 4,140.00 | 3,980.00 | 4,005.00 | 3,990.08 | 223,884 |
| 2023-09-27 | 4,050.00 | 4,170.00 | 4,050.00 | 4,140.00 | 4,124.58 | 150,526 |
| 2023-09-26 | 4,245.00 | 4,345.00 | 4,055.00 | 4,080.00 | 4,064.80 | 299,971 |
| 2023-09-25 | 4,525.00 | 4,600.00 | 4,265.00 | 4,265.00 | 4,249.12 | 408,632 |
| 2023-09-22 | 4,685.00 | 4,715.00 | 4,525.00 | 4,525.00 | 4,508.15 | 294,063 |
| 2023-09-21 | 4,810.00 | 4,895.00 | 4,580.00 | 4,600.00 | 4,582.87 | 511,049 |
| 2023-09-20 | 5,050.00 | 5,120.00 | 4,860.00 | 4,925.00 | 4,906.66 | 953,462 |
| 2023-09-19 | 4,885.00 | 5,230.00 | 4,750.00 | 5,150.00 | 5,130.82 | 3,265,891 |
| 2023-09-18 | 4,755.00 | 5,440.00 | 4,700.00 | 4,895.00 | 4,876.77 | 5,419,071 |
| 2023-09-15 | 4,620.00 | 5,060.00 | 4,570.00 | 4,775.00 | 4,757.22 | 1,943,909 |
| 2023-09-14 | 4,715.00 | 4,715.00 | 4,520.00 | 4,585.00 | 4,567.92 | 545,940 |
| 2023-09-13 | 4,500.00 | 4,690.00 | 4,405.00 | 4,680.00 | 4,662.57 | 673,156 |
| 2023-09-12 | 4,730.00 | 4,730.00 | 4,545.00 | 4,550.00 | 4,533.05 | 358,108 |
| 2023-09-11 | 4,985.00 | 5,010.00 | 4,660.00 | 4,665.00 | 4,647.63 | 798,428 |
| 2023-09-08 | 4,890.00 | 4,970.00 | 4,730.00 | 4,805.00 | 4,787.10 | 361,129 |
| 2023-09-07 | 5,120.00 | 5,130.00 | 4,880.00 | 4,890.00 | 4,871.79 | 637,373 |
| 2023-09-06 | 5,150.00 | 5,280.00 | 5,040.00 | 5,170.00 | 5,150.74 | 477,956 |
| 2023-09-05 | 5,330.00 | 5,330.00 | 5,110.00 | 5,150.00 | 5,130.82 | 569,364 |
| 2023-09-04 | 5,290.00 | 5,460.00 | 5,180.00 | 5,340.00 | 5,320.11 | 1,338,413 |
| 2023-09-01 | 5,210.00 | 5,660.00 | 5,160.00 | 5,180.00 | 5,160.71 | 3,656,374 |
| 2023-08-31 | 5,250.00 | 5,300.00 | 5,060.00 | 5,130.00 | 5,110.89 | 593,042 |
| 2023-08-30 | 5,230.00 | 5,570.00 | 5,150.00 | 5,300.00 | 5,280.26 | 1,375,149 |
| 2023-08-29 | 5,120.00 | 5,340.00 | 5,120.00 | 5,230.00 | 5,210.52 | 759,716 |
| 2023-08-28 | 5,080.00 | 5,230.00 | 4,970.00 | 5,150.00 | 5,130.82 | 682,889 |
| 2023-08-25 | 5,100.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,170.67 | 619,311 |
| 2023-08-24 | 5,040.00 | 5,200.00 | 4,935.00 | 5,190.00 | 5,170.67 | 1,092,100 |
| 2023-08-23 | 4,740.00 | 5,190.00 | 4,680.00 | 5,000.00 | 4,981.38 | 2,072,867 |
| 2023-08-22 | 4,780.00 | 4,835.00 | 4,665.00 | 4,785.00 | 4,767.18 | 918,056 |
| 2023-08-21 | 4,900.00 | 5,040.00 | 4,805.00 | 4,805.00 | 4,787.10 | 1,190,412 |
| 2023-08-18 | 5,310.00 | 5,360.00 | 4,940.00 | 5,000.00 | 4,981.38 | 3,711,311 |
| 2023-08-17 | 5,470.00 | 6,340.00 | 5,130.00 | 5,400.00 | 5,379.89 | 22,693,660 |
| 2023-08-16 | 4,690.00 | 4,935.00 | 4,625.00 | 4,880.00 | 4,861.83 | 748,424 |
| 2023-08-14 | 4,750.00 | 4,810.00 | 4,665.00 | 4,705.00 | 4,687.48 | 187,301 |
| 2023-08-11 | 4,615.00 | 4,890.00 | 4,615.00 | 4,800.00 | 4,782.12 | 252,808 |
| 2023-08-10 | 4,730.00 | 4,735.00 | 4,585.00 | 4,660.00 | 4,642.64 | 218,088 |
| 2023-08-09 | 4,600.00 | 4,860.00 | 4,535.00 | 4,770.00 | 4,752.23 | 453,639 |
| 2023-08-08 | 4,745.00 | 4,750.00 | 4,545.00 | 4,560.00 | 4,543.02 | 313,003 |
| 2023-08-07 | 4,710.00 | 4,785.00 | 4,510.00 | 4,700.00 | 4,682.50 | 369,205 |
| 2023-08-04 | 4,930.00 | 5,030.00 | 4,790.00 | 4,795.00 | 4,777.14 | 612,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.