DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,050.00 | 5,050.00 | 4,710.00 | 4,860.00 | 4,841.90 | 1,041,247 |
| 2023-08-02 | 4,900.00 | 5,050.00 | 4,785.00 | 4,835.00 | 4,816.99 | 567,294 |
| 2023-08-01 | 4,845.00 | 4,945.00 | 4,760.00 | 4,875.00 | 4,856.84 | 392,438 |
| 2023-07-31 | 4,820.00 | 4,870.00 | 4,635.00 | 4,835.00 | 4,816.99 | 444,615 |
| 2023-07-28 | 4,520.00 | 4,775.00 | 4,520.00 | 4,735.00 | 4,717.37 | 410,430 |
| 2023-07-27 | 4,550.00 | 4,705.00 | 4,515.00 | 4,565.00 | 4,548.00 | 627,015 |
| 2023-07-26 | 4,865.00 | 4,910.00 | 4,425.00 | 4,600.00 | 4,582.87 | 1,439,239 |
| 2023-07-25 | 5,010.00 | 5,120.00 | 4,850.00 | 4,900.00 | 4,881.75 | 878,946 |
| 2023-07-24 | 5,190.00 | 5,310.00 | 4,995.00 | 5,060.00 | 5,041.15 | 958,554 |
| 2023-07-21 | 5,270.00 | 5,270.00 | 5,130.00 | 5,160.00 | 5,140.78 | 509,138 |
| 2023-07-20 | 5,300.00 | 5,360.00 | 5,190.00 | 5,300.00 | 5,280.26 | 691,102 |
| 2023-07-19 | 5,530.00 | 5,530.00 | 5,290.00 | 5,440.00 | 5,419.74 | 1,196,576 |
| 2023-07-18 | 5,860.00 | 5,890.00 | 5,520.00 | 5,560.00 | 5,539.29 | 1,885,200 |
| 2023-07-17 | 6,440.00 | 6,760.00 | 5,830.00 | 5,940.00 | 5,917.88 | 3,397,528 |
| 2023-07-14 | 6,530.00 | 6,540.00 | 5,970.00 | 6,020.00 | 5,997.58 | 2,463,859 |
| 2023-07-13 | 6,350.00 | 6,900.00 | 6,340.00 | 6,580.00 | 6,555.49 | 6,923,133 |
| 2023-07-12 | 6,920.00 | 7,130.00 | 6,300.00 | 6,370.00 | 6,346.28 | 9,997,252 |
| 2023-07-11 | 7,030.00 | 7,030.00 | 6,220.00 | 6,560.00 | 6,535.57 | 7,582,934 |
| 2023-07-10 | 7,300.00 | 7,450.00 | 6,580.00 | 6,900.00 | 6,874.30 | 20,089,551 |
| 2023-07-07 | 5,180.00 | 6,890.00 | 5,170.00 | 6,890.00 | 6,864.34 | 20,465,930 |
| 2023-07-06 | 4,950.00 | 5,330.00 | 4,830.00 | 5,300.00 | 5,280.26 | 1,781,257 |
| 2023-07-05 | 5,000.00 | 5,490.00 | 4,905.00 | 5,020.00 | 5,001.30 | 2,467,817 |
| 2023-07-04 | 5,480.00 | 5,480.00 | 4,995.00 | 5,000.00 | 4,981.38 | 1,253,063 |
| 2023-07-03 | 5,320.00 | 5,500.00 | 5,290.00 | 5,460.00 | 5,439.66 | 820,082 |
| 2023-06-30 | 5,120.00 | 5,400.00 | 4,835.00 | 5,350.00 | 5,330.07 | 1,224,037 |
| 2023-06-29 | 5,250.00 | 5,270.00 | 5,020.00 | 5,170.00 | 5,150.74 | 816,064 |
| 2023-06-28 | 5,180.00 | 5,340.00 | 5,080.00 | 5,200.00 | 5,180.63 | 1,814,913 |
| 2023-06-27 | 4,780.00 | 5,610.00 | 4,780.00 | 5,120.00 | 5,100.93 | 6,810,598 |
| 2023-06-26 | 4,950.00 | 5,220.00 | 4,780.00 | 4,820.00 | 4,802.05 | 3,337,150 |
| 2023-06-23 | 4,810.00 | 4,915.00 | 4,690.00 | 4,825.00 | 4,807.03 | 859,483 |
| 2023-06-22 | 5,050.00 | 5,170.00 | 4,840.00 | 4,860.00 | 4,841.90 | 1,591,178 |
| 2023-06-21 | 5,140.00 | 5,400.00 | 5,020.00 | 5,360.00 | 5,340.04 | 2,271,366 |
| 2023-06-20 | 5,510.00 | 5,620.00 | 5,030.00 | 5,240.00 | 5,220.48 | 3,605,352 |
| 2023-06-19 | 6,000.00 | 6,520.00 | 5,410.00 | 5,730.00 | 5,708.66 | 28,783,920 |
| 2023-06-16 | 5,300.00 | 5,720.00 | 5,240.00 | 5,720.00 | 5,698.70 | 6,545,758 |
| 2023-06-15 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,388.59 | 980,816 |
| 2023-06-14 | 3,405.00 | 3,415.00 | 3,375.00 | 3,390.00 | 3,377.37 | 121,123 |
| 2023-06-13 | 3,410.00 | 3,440.00 | 3,405.00 | 3,405.00 | 3,392.32 | 42,617 |
| 2023-06-12 | 3,410.00 | 3,450.00 | 3,405.00 | 3,410.00 | 3,397.30 | 46,307 |
| 2023-06-09 | 3,460.00 | 3,460.00 | 3,405.00 | 3,430.00 | 3,417.23 | 78,966 |
| 2023-06-08 | 3,410.00 | 3,435.00 | 3,405.00 | 3,415.00 | 3,402.28 | 57,031 |
| 2023-06-07 | 3,420.00 | 3,465.00 | 3,415.00 | 3,440.00 | 3,427.19 | 68,809 |
| 2023-06-05 | 3,420.00 | 3,440.00 | 3,400.00 | 3,415.00 | 3,402.28 | 81,020 |
| 2023-06-02 | 3,425.00 | 3,465.00 | 3,420.00 | 3,425.00 | 3,412.24 | 48,883 |
| 2023-06-01 | 3,470.00 | 3,470.00 | 3,415.00 | 3,420.00 | 3,407.26 | 37,649 |
| 2023-05-31 | 3,465.00 | 3,495.00 | 3,415.00 | 3,420.00 | 3,407.26 | 53,703 |
| 2023-05-30 | 3,420.00 | 3,440.00 | 3,395.00 | 3,415.00 | 3,402.28 | 96,938 |
| 2023-05-26 | 3,485.00 | 3,495.00 | 3,400.00 | 3,400.00 | 3,387.34 | 127,261 |
| 2023-05-25 | 3,500.00 | 3,520.00 | 3,475.00 | 3,485.00 | 3,472.02 | 39,179 |
| 2023-05-24 | 3,495.00 | 3,540.00 | 3,490.00 | 3,500.00 | 3,486.96 | 42,949 |
| 2023-05-23 | 3,580.00 | 3,580.00 | 3,510.00 | 3,515.00 | 3,501.91 | 45,760 |
| 2023-05-22 | 3,535.00 | 3,580.00 | 3,510.00 | 3,540.00 | 3,526.82 | 50,791 |
| 2023-05-19 | 3,515.00 | 3,560.00 | 3,500.00 | 3,535.00 | 3,521.83 | 46,505 |
| 2023-05-18 | 3,475.00 | 3,540.00 | 3,470.00 | 3,505.00 | 3,491.95 | 32,571 |
| 2023-05-17 | 3,490.00 | 3,505.00 | 3,430.00 | 3,475.00 | 3,462.06 | 63,361 |
| 2023-05-16 | 3,480.00 | 3,515.00 | 3,425.00 | 3,445.00 | 3,432.17 | 75,890 |
| 2023-05-15 | 3,560.00 | 3,560.00 | 3,475.00 | 3,480.00 | 3,467.04 | 71,111 |
| 2023-05-12 | 3,600.00 | 3,610.00 | 3,525.00 | 3,535.00 | 3,521.83 | 73,081 |
| 2023-05-11 | 3,570.00 | 3,640.00 | 3,570.00 | 3,610.00 | 3,596.55 | 41,835 |
| 2023-05-10 | 3,605.00 | 3,620.00 | 3,570.00 | 3,590.00 | 3,576.63 | 58,137 |
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.