DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,060.00 | 8,480.00 | 7,960.00 | 8,140.00 | 8,109.68 | 891,948 |
| 2021-11-23 | 7,900.00 | 7,910.00 | 7,610.00 | 7,870.00 | 7,840.69 | 147,765 |
| 2021-11-22 | 7,650.00 | 7,900.00 | 7,520.00 | 7,880.00 | 7,850.65 | 377,324 |
| 2021-11-19 | 7,200.00 | 7,600.00 | 7,170.00 | 7,600.00 | 7,571.69 | 297,928 |
| 2021-11-18 | 7,320.00 | 7,390.00 | 7,150.00 | 7,160.00 | 7,133.33 | 134,633 |
| 2021-11-17 | 7,570.00 | 7,570.00 | 7,280.00 | 7,310.00 | 7,282.77 | 132,570 |
| 2021-11-16 | 7,370.00 | 7,500.00 | 7,280.00 | 7,500.00 | 7,472.07 | 132,909 |
| 2021-11-15 | 7,260.00 | 7,580.00 | 7,260.00 | 7,410.00 | 7,382.40 | 130,596 |
| 2021-11-12 | 7,170.00 | 7,360.00 | 7,170.00 | 7,250.00 | 7,223.00 | 67,996 |
| 2021-11-11 | 7,370.00 | 7,370.00 | 7,160.00 | 7,160.00 | 7,133.33 | 178,779 |
| 2021-11-10 | 7,550.00 | 7,550.00 | 7,370.00 | 7,390.00 | 7,362.48 | 88,857 |
| 2021-11-09 | 7,680.00 | 7,730.00 | 7,450.00 | 7,560.00 | 7,531.84 | 126,971 |
| 2021-11-08 | 7,420.00 | 7,740.00 | 7,400.00 | 7,680.00 | 7,651.40 | 254,558 |
| 2021-11-05 | 7,490.00 | 7,490.00 | 7,280.00 | 7,370.00 | 7,342.55 | 127,343 |
| 2021-11-04 | 7,530.00 | 7,750.00 | 7,350.00 | 7,430.00 | 7,402.33 | 210,682 |
| 2021-11-03 | 7,680.00 | 7,700.00 | 7,440.00 | 7,520.00 | 7,491.99 | 224,141 |
| 2021-11-02 | 7,020.00 | 8,110.00 | 7,020.00 | 7,640.00 | 7,611.55 | 1,968,171 |
| 2021-11-01 | 7,110.00 | 7,130.00 | 6,950.00 | 6,980.00 | 6,954.00 | 96,227 |
| 2021-10-29 | 7,310.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,073.56 | 114,992 |
| 2021-10-28 | 7,160.00 | 7,340.00 | 7,160.00 | 7,250.00 | 7,223.00 | 90,307 |
| 2021-10-27 | 7,390.00 | 7,390.00 | 7,210.00 | 7,220.00 | 7,193.11 | 89,418 |
| 2021-10-26 | 7,470.00 | 7,490.00 | 7,360.00 | 7,390.00 | 7,362.48 | 89,620 |
| 2021-10-25 | 7,220.00 | 7,580.00 | 7,150.00 | 7,410.00 | 7,382.40 | 161,113 |
| 2021-10-22 | 7,150.00 | 7,330.00 | 7,150.00 | 7,220.00 | 7,193.11 | 66,767 |
| 2021-10-21 | 7,300.00 | 7,450.00 | 7,210.00 | 7,220.00 | 7,193.11 | 135,854 |
| 2021-10-20 | 7,240.00 | 7,280.00 | 7,180.00 | 7,190.00 | 7,163.22 | 79,648 |
| 2021-10-19 | 7,290.00 | 7,310.00 | 7,190.00 | 7,240.00 | 7,213.04 | 72,658 |
| 2021-10-18 | 7,230.00 | 7,280.00 | 7,080.00 | 7,250.00 | 7,223.00 | 89,239 |
| 2021-10-15 | 7,270.00 | 7,310.00 | 7,150.00 | 7,230.00 | 7,203.07 | 85,150 |
| 2021-10-14 | 7,030.00 | 7,300.00 | 7,030.00 | 7,200.00 | 7,173.18 | 160,637 |
← NewerPage 21 of 21 · 1,230 trading days
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.