DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,170.00 | 6,320.00 | 6,110.00 | 6,320.00 | 6,296.46 | 83,570 |
| 2022-02-21 | 6,180.00 | 6,270.00 | 6,030.00 | 6,250.00 | 6,226.72 | 69,020 |
| 2022-02-18 | 6,130.00 | 6,230.00 | 6,040.00 | 6,230.00 | 6,206.80 | 61,872 |
| 2022-02-17 | 6,170.00 | 6,180.00 | 6,050.00 | 6,160.00 | 6,137.06 | 108,328 |
| 2022-02-16 | 6,030.00 | 6,170.00 | 6,030.00 | 6,110.00 | 6,087.24 | 65,391 |
| 2022-02-15 | 5,990.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,957.73 | 84,958 |
| 2022-02-14 | 6,110.00 | 6,110.00 | 5,920.00 | 5,930.00 | 5,907.91 | 131,151 |
| 2022-02-11 | 6,030.00 | 6,250.00 | 6,010.00 | 6,160.00 | 6,137.06 | 98,710 |
| 2022-02-10 | 6,170.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,127.10 | 85,887 |
| 2022-02-09 | 6,050.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,156.98 | 76,364 |
| 2022-02-08 | 5,930.00 | 6,100.00 | 5,930.00 | 6,050.00 | 6,027.47 | 100,988 |
| 2022-02-07 | 6,000.00 | 6,070.00 | 5,860.00 | 5,980.00 | 5,957.73 | 76,935 |
| 2022-02-04 | 5,890.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,947.77 | 68,375 |
| 2022-02-03 | 5,750.00 | 5,940.00 | 5,750.00 | 5,900.00 | 5,878.03 | 100,414 |
| 2022-01-28 | 5,500.00 | 5,710.00 | 5,380.00 | 5,690.00 | 5,668.81 | 223,585 |
| 2022-01-27 | 5,800.00 | 5,880.00 | 5,380.00 | 5,380.00 | 5,359.96 | 280,981 |
| 2022-01-26 | 5,810.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,798.32 | 148,760 |
| 2022-01-25 | 6,080.00 | 6,100.00 | 5,750.00 | 5,870.00 | 5,848.14 | 197,546 |
| 2022-01-24 | 6,200.00 | 6,280.00 | 6,050.00 | 6,060.00 | 6,037.43 | 112,878 |
| 2022-01-21 | 6,390.00 | 6,390.00 | 6,230.00 | 6,250.00 | 6,226.72 | 72,041 |
| 2022-01-20 | 6,250.00 | 6,370.00 | 6,180.00 | 6,330.00 | 6,306.42 | 79,858 |
| 2022-01-19 | 6,190.00 | 6,450.00 | 6,170.00 | 6,210.00 | 6,186.87 | 137,415 |
| 2022-01-18 | 6,510.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,286.50 | 129,217 |
| 2022-01-17 | 6,820.00 | 6,830.00 | 6,520.00 | 6,520.00 | 6,495.72 | 163,811 |
| 2022-01-14 | 6,870.00 | 6,930.00 | 6,810.00 | 6,820.00 | 6,794.60 | 120,488 |
| 2022-01-13 | 6,990.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,874.30 | 106,180 |
| 2022-01-12 | 6,900.00 | 6,980.00 | 6,900.00 | 6,930.00 | 6,904.19 | 98,293 |
| 2022-01-11 | 7,000.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,874.30 | 99,484 |
| 2022-01-10 | 7,090.00 | 7,090.00 | 6,930.00 | 6,970.00 | 6,944.04 | 106,792 |
| 2022-01-07 | 7,020.00 | 7,120.00 | 7,020.00 | 7,070.00 | 7,043.67 | 44,003 |
| 2022-01-06 | 7,050.00 | 7,220.00 | 7,000.00 | 7,020.00 | 6,993.85 | 209,582 |
| 2022-01-05 | 7,290.00 | 7,290.00 | 7,130.00 | 7,130.00 | 7,103.45 | 121,963 |
| 2022-01-04 | 7,250.00 | 7,300.00 | 7,190.00 | 7,300.00 | 7,272.81 | 114,688 |
| 2022-01-03 | 7,290.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,213.04 | 77,394 |
| 2021-12-30 | 7,250.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,173.18 | 83,102 |
| 2021-12-29 | 7,290.00 | 7,290.00 | 7,180.00 | 7,180.00 | 7,153.26 | 77,713 |
| 2021-12-28 | 7,070.00 | 7,300.00 | 7,070.00 | 7,180.00 | 7,153.26 | 210,712 |
| 2021-12-27 | 7,030.00 | 7,080.00 | 7,000.00 | 7,020.00 | 6,993.85 | 157,458 |
| 2021-12-24 | 7,100.00 | 7,100.00 | 7,020.00 | 7,030.00 | 7,003.82 | 90,652 |
| 2021-12-23 | 7,080.00 | 7,160.00 | 7,040.00 | 7,050.00 | 7,023.74 | 100,182 |
| 2021-12-22 | 7,120.00 | 7,190.00 | 7,050.00 | 7,050.00 | 7,023.74 | 99,354 |
| 2021-12-21 | 7,060.00 | 7,170.00 | 7,030.00 | 7,100.00 | 7,073.56 | 116,742 |
| 2021-12-20 | 7,280.00 | 7,360.00 | 7,150.00 | 7,150.00 | 7,123.37 | 83,316 |
| 2021-12-17 | 7,340.00 | 7,390.00 | 7,300.00 | 7,320.00 | 7,292.74 | 69,870 |
| 2021-12-16 | 7,370.00 | 7,420.00 | 7,320.00 | 7,340.00 | 7,312.66 | 48,694 |
| 2021-12-15 | 7,400.00 | 7,420.00 | 7,300.00 | 7,330.00 | 7,302.70 | 50,438 |
| 2021-12-14 | 7,370.00 | 7,440.00 | 7,310.00 | 7,400.00 | 7,372.44 | 81,410 |
| 2021-12-13 | 7,400.00 | 7,590.00 | 7,330.00 | 7,340.00 | 7,312.66 | 62,222 |
| 2021-12-10 | 7,370.00 | 7,620.00 | 7,330.00 | 7,350.00 | 7,322.63 | 151,528 |
| 2021-12-09 | 7,440.00 | 7,540.00 | 7,410.00 | 7,440.00 | 7,412.29 | 85,949 |
| 2021-12-08 | 7,610.00 | 7,620.00 | 7,400.00 | 7,400.00 | 7,372.44 | 102,165 |
| 2021-12-07 | 7,370.00 | 7,760.00 | 7,370.00 | 7,530.00 | 7,501.96 | 345,382 |
| 2021-12-06 | 7,140.00 | 7,340.00 | 7,060.00 | 7,310.00 | 7,282.77 | 120,544 |
| 2021-12-03 | 7,210.00 | 7,260.00 | 7,150.00 | 7,210.00 | 7,183.15 | 74,905 |
| 2021-12-02 | 6,960.00 | 7,170.00 | 6,950.00 | 7,160.00 | 7,133.33 | 72,054 |
| 2021-12-01 | 6,870.00 | 7,080.00 | 6,800.00 | 7,060.00 | 7,033.71 | 126,448 |
| 2021-11-30 | 7,390.00 | 7,450.00 | 6,860.00 | 6,890.00 | 6,864.34 | 314,284 |
| 2021-11-29 | 7,350.00 | 7,520.00 | 7,240.00 | 7,300.00 | 7,272.81 | 279,156 |
| 2021-11-26 | 8,120.00 | 8,120.00 | 7,620.00 | 7,650.00 | 7,621.51 | 260,054 |
| 2021-11-25 | 8,200.00 | 8,210.00 | 7,930.00 | 7,970.00 | 7,940.32 | 201,686 |
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.