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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-104,370.004,370.004,250.004,270.004,254.1081,886
2023-02-094,295.004,360.004,260.004,360.004,343.7659,870
2023-02-084,220.004,315.004,220.004,285.004,269.0466,039
2023-02-074,190.004,255.004,165.004,220.004,204.2848,057
2023-02-064,235.004,300.004,190.004,195.004,179.3842,700
2023-02-034,290.004,300.004,230.004,280.004,264.0660,166
2023-02-024,265.004,340.004,235.004,235.004,219.2365,452
2023-02-014,300.004,585.004,120.004,250.004,234.17223,163
2023-01-314,240.004,300.004,205.004,255.004,239.1542,711
2023-01-304,260.004,295.004,175.004,270.004,254.1053,892
2023-01-274,340.004,340.004,235.004,260.004,244.1359,051
2023-01-264,130.004,375.003,970.004,265.004,249.12134,096
2023-01-254,115.004,150.004,110.004,125.004,109.6451,419
2023-01-204,030.004,125.004,000.004,115.004,099.6756,771
2023-01-194,065.004,065.003,995.004,020.004,005.0323,606
2023-01-184,070.004,110.004,040.004,065.004,049.8623,478
2023-01-174,160.004,195.004,070.004,070.004,054.8444,536
2023-01-164,105.004,190.004,105.004,160.004,144.5138,087
2023-01-134,125.004,270.004,125.004,140.004,124.5826,584
2023-01-124,280.004,280.004,130.004,160.004,144.5147,880
2023-01-114,140.004,265.004,140.004,220.004,204.2849,402
2023-01-104,030.004,150.004,015.004,135.004,119.6041,970
2023-01-094,040.004,090.003,960.004,030.004,014.9954,765
2023-01-063,930.004,040.003,850.003,960.003,945.2523,046
2023-01-054,070.004,070.003,900.003,930.003,915.3632,909
2023-01-043,885.003,980.003,795.003,960.003,945.2541,067
2023-01-033,810.003,945.003,725.003,885.003,870.5395,434
2023-01-024,280.004,280.003,905.003,910.003,895.4444,388
2022-12-294,200.004,200.003,970.003,985.003,970.1677,310
2022-12-284,170.004,220.004,170.004,195.004,179.3820,616
2022-12-274,170.004,255.004,110.004,170.004,154.4731,675
2022-12-264,225.004,280.004,165.004,170.004,154.4721,207
2022-12-234,310.004,310.004,210.004,225.004,209.2646,334
2022-12-224,320.004,395.004,320.004,355.004,338.7828,866
2022-12-214,410.004,485.004,330.004,340.004,323.8436,284
2022-12-204,545.004,630.004,365.004,400.004,383.61130,836
2022-12-194,760.004,765.004,635.004,635.004,617.7451,763
2022-12-164,605.004,820.004,575.004,750.004,732.3178,072
2022-12-154,700.004,800.004,600.004,685.004,667.5570,872
2022-12-144,620.004,680.004,605.004,655.004,637.6647,372
2022-12-134,650.004,670.004,560.004,630.004,612.7672,296
2022-12-124,850.004,870.004,610.004,630.004,612.76140,480
2022-12-094,770.004,955.004,770.004,790.004,772.16321,859
2022-12-084,675.004,870.004,670.004,700.004,682.50210,190
2022-12-074,590.004,820.004,545.004,670.004,652.61131,045
2022-12-064,640.004,640.004,550.004,585.004,567.92135,167
2022-12-055,190.005,310.004,680.004,680.004,662.571,106,329
2022-12-024,470.004,655.004,400.004,585.004,567.92196,559
2022-12-014,530.004,565.004,405.004,430.004,413.50262,822
2022-11-304,460.004,515.004,340.004,410.004,393.5870,809
2022-11-294,225.004,740.004,205.004,455.004,438.41426,218
2022-11-284,460.004,495.004,245.004,245.004,229.1995,161
2022-11-254,575.004,575.004,445.004,455.004,438.4124,232
2022-11-244,385.004,550.004,350.004,515.004,498.18116,545
2022-11-234,370.004,460.004,340.004,400.004,383.6160,132
2022-11-224,510.004,510.004,330.004,335.004,318.8557,530
2022-11-214,505.004,605.004,395.004,475.004,458.3350,251
2022-11-184,600.004,690.004,500.004,515.004,498.1894,473
2022-11-174,690.004,690.004,535.004,585.004,567.9238,360
2022-11-164,685.004,770.004,610.004,640.004,622.7277,682
← NewerPage 16 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.