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%WTI103.27▲ 3.82%
← 039560.KQ stock page

DASAN Networks Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-154,615.004,770.004,525.004,680.004,662.57199,578
2022-11-144,375.004,620.004,365.004,575.004,557.96268,672
2022-11-114,400.004,400.004,305.004,370.004,353.72117,719
2022-11-104,340.004,345.004,230.004,235.004,219.2395,763
2022-11-094,305.004,515.004,305.004,350.004,333.80260,085
2022-11-084,340.004,775.004,110.004,265.004,249.12935,392
2022-11-074,160.004,170.004,065.004,090.004,074.7742,461
2022-11-044,015.004,190.003,970.004,160.004,144.5185,855
2022-11-034,000.004,045.004,000.004,015.004,000.0525,217
2022-11-024,025.004,100.004,000.004,080.004,064.8039,848
2022-11-014,030.004,070.003,995.004,030.004,014.9934,173
2022-10-314,010.004,050.003,980.004,030.004,014.9930,004
2022-10-284,050.004,050.003,965.003,965.003,950.2367,096
2022-10-274,150.004,160.004,000.004,040.004,024.95111,579
2022-10-263,965.004,565.003,900.004,075.004,059.82948,209
2022-10-253,970.004,070.003,960.003,960.003,945.2535,866
2022-10-244,100.004,100.003,965.003,965.003,950.2320,118
2022-10-214,030.004,030.003,945.003,950.003,935.2923,343
2022-10-204,000.004,050.003,940.003,955.003,940.2752,217
2022-10-194,005.004,145.003,950.004,000.003,985.1063,287
2022-10-183,890.004,015.003,870.004,005.003,990.0862,259
2022-10-173,660.003,865.003,625.003,865.003,850.6135,985
2022-10-143,630.003,790.003,630.003,770.003,755.9644,365
2022-10-133,760.003,895.003,610.003,610.003,596.5587,449
2022-10-123,720.003,850.003,720.003,760.003,746.0054,245
2022-10-114,040.004,040.003,770.003,785.003,770.90101,944
2022-10-073,995.004,140.003,975.004,060.004,044.8871,938
2022-10-063,950.004,050.003,950.003,995.003,980.1240,686
2022-10-054,170.004,170.003,900.003,925.003,910.3844,389
2022-10-043,885.004,060.003,885.004,050.004,034.9281,059
2022-09-303,795.003,915.003,790.003,850.003,835.6670,496
2022-09-293,960.004,090.003,930.003,930.003,915.3690,816
2022-09-284,035.004,110.003,860.003,900.003,885.47118,235
2022-09-274,030.004,245.003,915.004,095.004,079.75117,768
2022-09-264,265.004,370.003,990.004,035.004,019.97168,380
2022-09-234,505.004,585.004,350.004,375.004,358.71118,546
2022-09-224,700.004,715.004,500.004,600.004,582.8771,246
2022-09-214,770.004,770.004,655.004,720.004,702.4251,547
2022-09-204,810.004,875.004,770.004,770.004,752.2337,455
2022-09-194,960.005,000.004,750.004,800.004,782.1293,620
2022-09-165,060.005,060.004,970.004,970.004,951.4987,913
2022-09-155,170.005,250.005,080.005,080.005,061.0857,955
2022-09-145,240.005,240.005,140.005,160.005,140.7880,423
2022-09-135,260.005,350.005,230.005,310.005,290.2267,900
2022-09-085,200.005,310.005,200.005,230.005,210.5241,422
2022-09-075,400.005,400.005,180.005,200.005,180.6375,304
2022-09-065,300.005,430.005,300.005,400.005,379.8931,169
2022-09-055,540.005,570.005,260.005,300.005,280.2672,755
2022-09-025,450.005,650.005,440.005,540.005,519.3781,225
2022-09-015,370.005,550.005,370.005,450.005,429.7066,519
2022-08-315,310.005,450.005,310.005,440.005,419.7430,413
2022-08-305,300.005,380.005,300.005,380.005,359.9665,367
2022-08-295,310.005,390.005,310.005,340.005,320.1164,608
2022-08-265,610.005,680.005,560.005,560.005,539.2933,134
2022-08-255,470.005,610.005,470.005,590.005,569.1830,986
2022-08-245,440.005,600.005,440.005,500.005,479.5272,439
2022-08-235,360.005,530.005,310.005,490.005,469.5594,276
2022-08-225,480.005,520.005,350.005,480.005,459.5973,785
2022-08-195,490.005,550.005,460.005,480.005,459.5957,392
2022-08-185,530.005,540.005,420.005,510.005,489.4879,249
← NewerPage 17 of 21 · 1,223 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.