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 Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,605.003,620.003,570.003,590.003,576.6358,137
2023-05-093,525.003,690.003,525.003,600.003,586.59161,410
2023-05-083,525.003,600.003,520.003,530.003,516.8566,107
2023-05-043,550.003,570.003,535.003,535.003,521.8341,266
2023-05-033,590.003,610.003,555.003,555.003,541.7649,282
2023-05-023,555.003,630.003,555.003,590.003,576.6346,028
2023-04-283,560.003,650.003,550.003,555.003,541.7652,406
2023-04-273,575.003,610.003,520.003,570.003,556.7035,067
2023-04-263,530.003,615.003,490.003,575.003,561.6950,049
2023-04-253,670.003,670.003,560.003,575.003,561.69113,734
2023-04-243,735.003,750.003,655.003,670.003,656.33100,604
2023-04-213,740.003,825.003,725.003,755.003,741.0194,179
2023-04-203,880.003,900.003,795.003,800.003,785.85115,884
2023-04-193,890.003,920.003,850.003,905.003,890.4662,997
2023-04-183,870.003,900.003,840.003,890.003,875.5178,575
2023-04-173,850.003,875.003,775.003,870.003,855.5964,068
2023-04-143,850.003,880.003,800.003,850.003,835.6679,955
2023-04-133,800.003,855.003,725.003,830.003,815.7470,786
2023-04-123,775.003,865.003,755.003,800.003,785.8584,656
2023-04-113,700.003,795.003,655.003,770.003,755.9681,513
2023-04-103,825.003,825.003,680.003,700.003,686.22125,869
2023-04-073,900.003,900.003,790.003,825.003,810.7540,106
2023-04-063,855.003,860.003,785.003,790.003,775.8883,843
2023-04-053,840.003,910.003,840.003,880.003,865.5580,520
2023-04-043,770.003,840.003,740.003,840.003,825.7072,323
2023-04-033,810.003,895.003,770.003,770.003,755.9666,220
2023-03-313,855.003,900.003,800.003,855.003,840.6457,734
2023-03-303,765.003,880.003,750.003,855.003,840.64115,642
2023-03-293,680.003,805.003,605.003,765.003,750.98141,760
2023-03-283,600.003,730.003,600.003,690.003,676.26116,237
2023-03-273,720.003,720.003,600.003,615.003,601.5471,928
2023-03-243,980.003,980.003,690.003,715.003,701.16307,277
2023-03-233,610.003,700.003,510.003,610.003,596.55132,669
2023-03-223,640.003,675.003,600.003,625.003,611.5045,756
2023-03-213,785.003,785.003,615.003,620.003,606.5252,516
2023-03-203,755.003,775.003,700.003,705.003,691.2030,601
2023-03-173,730.003,760.003,640.003,755.003,741.0149,892
2023-03-163,705.003,705.003,510.003,650.003,636.4156,489
2023-03-153,730.003,730.003,600.003,615.003,601.5468,125
2023-03-143,760.003,760.003,605.003,605.003,591.57106,035
2023-03-133,735.003,810.003,715.003,760.003,746.0072,497
2023-03-103,850.003,860.003,800.003,810.003,795.8148,489
2023-03-093,910.003,985.003,845.003,870.003,855.5981,047
2023-03-084,025.004,025.003,940.003,950.003,935.2936,666
2023-03-074,110.004,110.003,955.004,025.004,010.0148,989
2023-03-064,000.004,080.003,980.004,040.004,024.9557,223
2023-03-033,905.004,020.003,905.003,980.003,965.1855,805
2023-03-023,950.003,995.003,880.003,900.003,885.4747,705
2023-02-283,870.003,995.003,870.003,960.003,945.2534,854
2023-02-273,860.003,925.003,845.003,870.003,855.5948,836
2023-02-243,985.004,050.003,905.003,920.003,905.40103,713
2023-02-234,000.004,045.003,950.003,975.003,960.2041,574
2023-02-224,100.004,130.004,000.004,000.003,985.10111,917
2023-02-214,130.004,185.004,130.004,150.004,134.5418,514
2023-02-204,155.004,175.004,010.004,145.004,129.5666,188
2023-02-174,220.004,220.004,135.004,150.004,134.5465,343
2023-02-164,185.004,245.004,185.004,220.004,204.2868,258
2023-02-154,160.004,255.004,150.004,185.004,169.4196,324
2023-02-144,200.004,250.004,195.004,200.004,184.3636,917
2023-02-134,300.004,300.004,180.004,210.004,194.3247,944
← NewerPage 15 of 21 · 1,230 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.