DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,280.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,292.74 | 137,162 |
| 2022-05-19 | 7,170.00 | 7,460.00 | 7,150.00 | 7,270.00 | 7,242.92 | 172,843 |
| 2022-05-18 | 7,260.00 | 7,420.00 | 7,220.00 | 7,380.00 | 7,352.51 | 261,041 |
| 2022-05-17 | 7,340.00 | 7,370.00 | 7,160.00 | 7,250.00 | 7,223.00 | 261,543 |
| 2022-05-16 | 7,630.00 | 7,640.00 | 7,360.00 | 7,380.00 | 7,352.51 | 355,316 |
| 2022-05-13 | 7,360.00 | 7,560.00 | 7,300.00 | 7,540.00 | 7,511.92 | 653,045 |
| 2022-05-12 | 7,250.00 | 7,630.00 | 7,200.00 | 7,240.00 | 7,213.04 | 763,089 |
| 2022-05-11 | 7,530.00 | 7,740.00 | 7,420.00 | 7,480.00 | 7,452.14 | 595,166 |
| 2022-05-10 | 7,310.00 | 7,550.00 | 7,150.00 | 7,480.00 | 7,452.14 | 552,785 |
| 2022-05-09 | 7,510.00 | 7,940.00 | 7,380.00 | 7,490.00 | 7,462.10 | 1,850,473 |
| 2022-05-06 | 7,340.00 | 7,730.00 | 7,190.00 | 7,440.00 | 7,412.29 | 1,280,643 |
| 2022-05-04 | 6,900.00 | 8,290.00 | 6,900.00 | 7,330.00 | 7,302.70 | 10,514,530 |
| 2022-05-03 | 6,600.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,585.38 | 51,176 |
| 2022-05-02 | 6,550.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,575.42 | 47,476 |
| 2022-04-29 | 6,600.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,675.05 | 36,277 |
| 2022-04-28 | 6,620.00 | 6,700.00 | 6,580.00 | 6,600.00 | 6,575.42 | 682,926 |
| 2022-04-27 | 6,630.00 | 6,730.00 | 6,570.00 | 6,640.00 | 6,615.27 | 42,961 |
| 2022-04-26 | 6,650.00 | 6,810.00 | 6,650.00 | 6,760.00 | 6,734.82 | 36,582 |
| 2022-04-25 | 6,800.00 | 6,900.00 | 6,630.00 | 6,650.00 | 6,625.23 | 97,236 |
| 2022-04-22 | 6,860.00 | 6,990.00 | 6,820.00 | 6,970.00 | 6,944.04 | 61,579 |
| 2022-04-21 | 6,950.00 | 7,110.00 | 6,950.00 | 6,960.00 | 6,934.08 | 72,235 |
| 2022-04-20 | 6,840.00 | 7,100.00 | 6,840.00 | 7,020.00 | 6,993.85 | 132,015 |
| 2022-04-19 | 6,780.00 | 6,890.00 | 6,760.00 | 6,820.00 | 6,794.60 | 58,946 |
| 2022-04-18 | 6,640.00 | 6,740.00 | 6,640.00 | 6,720.00 | 6,694.97 | 37,535 |
| 2022-04-15 | 6,810.00 | 6,810.00 | 6,610.00 | 6,680.00 | 6,655.12 | 51,074 |
| 2022-04-14 | 6,810.00 | 6,850.00 | 6,750.00 | 6,780.00 | 6,754.75 | 29,096 |
| 2022-04-13 | 6,610.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,774.67 | 48,713 |
| 2022-04-12 | 6,710.00 | 6,780.00 | 6,560.00 | 6,610.00 | 6,585.38 | 83,668 |
| 2022-04-11 | 7,000.00 | 7,000.00 | 6,790.00 | 6,820.00 | 6,794.60 | 54,050 |
| 2022-04-08 | 6,840.00 | 7,000.00 | 6,820.00 | 6,920.00 | 6,894.23 | 62,573 |
| 2022-04-07 | 7,010.00 | 7,010.00 | 6,840.00 | 6,860.00 | 6,834.45 | 86,059 |
| 2022-04-06 | 7,160.00 | 7,160.00 | 6,950.00 | 6,980.00 | 6,954.00 | 120,364 |
| 2022-04-05 | 7,080.00 | 7,220.00 | 7,080.00 | 7,170.00 | 7,143.30 | 152,069 |
| 2022-04-04 | 7,150.00 | 7,200.00 | 7,060.00 | 7,110.00 | 7,083.52 | 153,408 |
| 2022-04-01 | 7,060.00 | 7,190.00 | 6,960.00 | 7,130.00 | 7,103.45 | 253,676 |
| 2022-03-31 | 6,780.00 | 7,450.00 | 6,720.00 | 7,050.00 | 7,023.74 | 2,205,600 |
| 2022-03-30 | 6,790.00 | 6,800.00 | 6,690.00 | 6,760.00 | 6,734.82 | 126,696 |
| 2022-03-29 | 6,440.00 | 7,370.00 | 6,390.00 | 6,740.00 | 6,714.90 | 1,674,780 |
| 2022-03-28 | 6,450.00 | 6,450.00 | 6,330.00 | 6,410.00 | 6,386.13 | 40,018 |
| 2022-03-25 | 6,350.00 | 6,430.00 | 6,350.00 | 6,390.00 | 6,366.20 | 705,785 |
| 2022-03-24 | 6,370.00 | 6,500.00 | 6,330.00 | 6,370.00 | 6,346.28 | 71,449 |
| 2022-03-23 | 6,440.00 | 6,530.00 | 6,420.00 | 6,430.00 | 6,406.05 | 61,997 |
| 2022-03-22 | 6,440.00 | 6,510.00 | 6,400.00 | 6,430.00 | 6,406.05 | 50,314 |
| 2022-03-21 | 6,510.00 | 6,540.00 | 6,430.00 | 6,430.00 | 6,406.05 | 49,772 |
| 2022-03-18 | 6,430.00 | 6,550.00 | 6,370.00 | 6,510.00 | 6,485.75 | 67,073 |
| 2022-03-17 | 6,400.00 | 6,450.00 | 6,350.00 | 6,440.00 | 6,416.01 | 69,285 |
| 2022-03-16 | 6,190.00 | 6,370.00 | 6,190.00 | 6,350.00 | 6,326.35 | 74,955 |
| 2022-03-15 | 6,290.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,147.02 | 40,239 |
| 2022-03-14 | 6,290.00 | 6,290.00 | 6,150.00 | 6,210.00 | 6,186.87 | 73,284 |
| 2022-03-11 | 6,190.00 | 6,300.00 | 6,190.00 | 6,290.00 | 6,266.57 | 38,360 |
| 2022-03-10 | 6,310.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,216.76 | 86,652 |
| 2022-03-08 | 6,230.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,186.87 | 71,238 |
| 2022-03-07 | 6,480.00 | 6,500.00 | 6,260.00 | 6,340.00 | 6,316.39 | 60,120 |
| 2022-03-04 | 6,540.00 | 6,560.00 | 6,470.00 | 6,530.00 | 6,505.68 | 54,371 |
| 2022-03-03 | 6,470.00 | 6,540.00 | 6,470.00 | 6,480.00 | 6,455.87 | 72,377 |
| 2022-03-02 | 6,540.00 | 6,570.00 | 6,420.00 | 6,460.00 | 6,435.94 | 90,019 |
| 2022-02-28 | 6,440.00 | 6,550.00 | 6,340.00 | 6,470.00 | 6,445.90 | 89,870 |
| 2022-02-25 | 6,260.00 | 6,460.00 | 6,220.00 | 6,420.00 | 6,396.09 | 67,823 |
| 2022-02-24 | 6,390.00 | 6,450.00 | 6,200.00 | 6,210.00 | 6,186.87 | 115,273 |
| 2022-02-23 | 6,310.00 | 6,440.00 | 6,280.00 | 6,420.00 | 6,396.09 | 85,580 |
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.