DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,810.00 | 5,820.00 | 5,490.00 | 5,560.00 | 5,539.29 | 291,304 |
| 2022-08-16 | 5,910.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,828.21 | 63,997 |
| 2022-08-12 | 5,930.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,887.99 | 48,139 |
| 2022-08-11 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,917.88 | 35,916 |
| 2022-08-10 | 5,860.00 | 5,890.00 | 5,850.00 | 5,860.00 | 5,838.18 | 41,817 |
| 2022-08-09 | 5,870.00 | 5,960.00 | 5,810.00 | 5,890.00 | 5,868.06 | 52,639 |
| 2022-08-08 | 6,070.00 | 6,070.00 | 5,910.00 | 5,920.00 | 5,897.95 | 54,530 |
| 2022-08-05 | 5,900.00 | 6,030.00 | 5,900.00 | 6,030.00 | 6,007.54 | 56,450 |
| 2022-08-04 | 5,850.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,937.80 | 73,566 |
| 2022-08-03 | 5,760.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,808.29 | 34,914 |
| 2022-08-02 | 5,920.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,788.36 | 39,808 |
| 2022-08-01 | 5,800.00 | 5,920.00 | 5,800.00 | 5,900.00 | 5,878.03 | 61,041 |
| 2022-07-29 | 5,800.00 | 5,880.00 | 5,790.00 | 5,800.00 | 5,778.40 | 42,270 |
| 2022-07-28 | 5,860.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,778.40 | 50,106 |
| 2022-07-27 | 5,730.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,718.62 | 21,684 |
| 2022-07-26 | 5,730.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,688.73 | 38,958 |
| 2022-07-25 | 5,830.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,708.66 | 56,567 |
| 2022-07-22 | 5,820.00 | 5,880.00 | 5,780.00 | 5,840.00 | 5,818.25 | 48,202 |
| 2022-07-21 | 5,830.00 | 5,860.00 | 5,770.00 | 5,800.00 | 5,778.40 | 44,022 |
| 2022-07-20 | 5,920.00 | 5,920.00 | 5,760.00 | 5,810.00 | 5,788.36 | 37,612 |
| 2022-07-19 | 5,750.00 | 5,900.00 | 5,650.00 | 5,790.00 | 5,768.44 | 55,006 |
| 2022-07-18 | 5,770.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,738.55 | 54,541 |
| 2022-07-15 | 5,610.00 | 5,700.00 | 5,530.00 | 5,680.00 | 5,658.85 | 45,236 |
| 2022-07-14 | 5,650.00 | 5,700.00 | 5,570.00 | 5,690.00 | 5,668.81 | 29,229 |
| 2022-07-13 | 5,620.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,609.03 | 36,437 |
| 2022-07-12 | 5,700.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,599.07 | 59,016 |
| 2022-07-11 | 5,660.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,678.77 | 36,103 |
| 2022-07-08 | 5,750.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,648.88 | 61,018 |
| 2022-07-07 | 5,520.00 | 5,650.00 | 5,460.00 | 5,640.00 | 5,618.99 | 52,951 |
| 2022-07-06 | 5,550.00 | 5,690.00 | 5,510.00 | 5,520.00 | 5,499.44 | 39,660 |
| 2022-07-05 | 5,400.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,529.33 | 36,154 |
| 2022-07-04 | 5,540.00 | 5,560.00 | 5,380.00 | 5,400.00 | 5,379.89 | 72,201 |
| 2022-07-01 | 5,490.00 | 5,620.00 | 5,450.00 | 5,540.00 | 5,519.37 | 92,622 |
| 2022-06-30 | 5,560.00 | 5,600.00 | 5,480.00 | 5,510.00 | 5,489.48 | 70,111 |
| 2022-06-29 | 5,410.00 | 5,620.00 | 5,410.00 | 5,550.00 | 5,529.33 | 46,798 |
| 2022-06-28 | 5,580.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,559.22 | 44,603 |
| 2022-06-27 | 5,420.00 | 5,660.00 | 5,420.00 | 5,580.00 | 5,559.22 | 56,390 |
| 2022-06-24 | 5,170.00 | 5,460.00 | 5,170.00 | 5,400.00 | 5,379.89 | 98,227 |
| 2022-06-23 | 5,420.00 | 5,520.00 | 5,190.00 | 5,220.00 | 5,200.56 | 187,528 |
| 2022-06-22 | 5,700.00 | 5,850.00 | 5,400.00 | 5,420.00 | 5,399.81 | 150,073 |
| 2022-06-21 | 5,510.00 | 5,780.00 | 5,510.00 | 5,690.00 | 5,668.81 | 127,349 |
| 2022-06-20 | 6,020.00 | 6,090.00 | 5,600.00 | 5,600.00 | 5,579.14 | 180,113 |
| 2022-06-17 | 5,850.00 | 6,100.00 | 5,720.00 | 6,070.00 | 6,047.39 | 146,033 |
| 2022-06-16 | 6,180.00 | 6,480.00 | 6,040.00 | 6,040.00 | 6,017.50 | 177,535 |
| 2022-06-15 | 6,330.00 | 6,440.00 | 6,010.00 | 6,040.00 | 6,017.50 | 247,015 |
| 2022-06-14 | 6,590.00 | 6,680.00 | 6,300.00 | 6,420.00 | 6,396.09 | 285,647 |
| 2022-06-13 | 7,100.00 | 7,100.00 | 6,750.00 | 6,750.00 | 6,724.86 | 192,336 |
| 2022-06-10 | 7,110.00 | 7,260.00 | 7,040.00 | 7,210.00 | 7,183.15 | 94,927 |
| 2022-06-09 | 7,150.00 | 7,210.00 | 7,060.00 | 7,110.00 | 7,083.52 | 76,334 |
| 2022-06-08 | 7,190.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,123.37 | 82,235 |
| 2022-06-07 | 7,410.00 | 7,410.00 | 7,170.00 | 7,190.00 | 7,163.22 | 163,905 |
| 2022-06-03 | 7,530.00 | 7,530.00 | 7,270.00 | 7,420.00 | 7,392.37 | 323,873 |
| 2022-06-02 | 7,290.00 | 7,460.00 | 7,260.00 | 7,420.00 | 7,392.37 | 348,878 |
| 2022-05-31 | 7,090.00 | 7,270.00 | 7,050.00 | 7,260.00 | 7,232.96 | 150,244 |
| 2022-05-30 | 7,000.00 | 7,080.00 | 6,930.00 | 7,080.00 | 7,053.63 | 83,143 |
| 2022-05-27 | 7,140.00 | 7,140.00 | 6,910.00 | 6,940.00 | 6,914.15 | 166,196 |
| 2022-05-26 | 7,080.00 | 7,210.00 | 6,990.00 | 7,030.00 | 7,003.82 | 123,366 |
| 2022-05-25 | 7,230.00 | 7,230.00 | 7,010.00 | 7,030.00 | 7,003.82 | 103,317 |
| 2022-05-24 | 7,280.00 | 7,290.00 | 7,130.00 | 7,130.00 | 7,103.45 | 174,458 |
| 2022-05-23 | 7,310.00 | 7,460.00 | 7,230.00 | 7,260.00 | 7,232.96 | 106,790 |
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.