DASAN Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,800.00 | 3,800.00 | 3,525.00 | 3,545.00 | 3,531.80 | 552,682 |
| 2025-01-24 | 3,775.00 | 3,875.00 | 3,695.00 | 3,850.00 | 3,835.66 | 334,858 |
| 2025-01-23 | 3,810.00 | 3,825.00 | 3,740.00 | 3,790.00 | 3,775.88 | 279,940 |
| 2025-01-22 | 3,730.00 | 3,880.00 | 3,715.00 | 3,805.00 | 3,790.83 | 725,178 |
| 2025-01-21 | 3,725.00 | 3,790.00 | 3,640.00 | 3,650.00 | 3,636.41 | 396,664 |
| 2025-01-20 | 3,770.00 | 3,770.00 | 3,685.00 | 3,720.00 | 3,706.15 | 241,769 |
| 2025-01-17 | 3,695.00 | 3,825.00 | 3,660.00 | 3,795.00 | 3,780.87 | 412,392 |
| 2025-01-16 | 3,690.00 | 3,780.00 | 3,660.00 | 3,705.00 | 3,691.20 | 318,084 |
| 2025-01-15 | 3,660.00 | 3,700.00 | 3,630.00 | 3,675.00 | 3,661.31 | 167,431 |
| 2025-01-14 | 3,625.00 | 3,695.00 | 3,620.00 | 3,670.00 | 3,656.33 | 200,707 |
| 2025-01-13 | 3,710.00 | 3,735.00 | 3,585.00 | 3,675.00 | 3,661.31 | 386,661 |
| 2025-01-10 | 3,550.00 | 3,690.00 | 3,510.00 | 3,685.00 | 3,671.28 | 357,723 |
| 2025-01-09 | 3,590.00 | 3,600.00 | 3,535.00 | 3,550.00 | 3,536.78 | 159,927 |
| 2025-01-08 | 3,565.00 | 3,620.00 | 3,510.00 | 3,575.00 | 3,561.69 | 252,995 |
| 2025-01-07 | 3,605.00 | 3,700.00 | 3,550.00 | 3,625.00 | 3,611.50 | 395,088 |
| 2025-01-06 | 3,495.00 | 3,580.00 | 3,475.00 | 3,570.00 | 3,556.70 | 226,258 |
| 2025-01-03 | 3,455.00 | 3,500.00 | 3,415.00 | 3,495.00 | 3,481.98 | 163,335 |
| 2025-01-02 | 3,400.00 | 3,445.00 | 3,320.00 | 3,435.00 | 3,422.21 | 162,496 |
| 2024-12-30 | 3,265.00 | 3,410.00 | 3,265.00 | 3,400.00 | 3,387.34 | 128,016 |
| 2024-12-27 | 3,410.00 | 3,460.00 | 3,260.00 | 3,320.00 | 3,307.64 | 314,297 |
| 2024-12-26 | 3,445.00 | 3,490.00 | 3,410.00 | 3,420.00 | 3,407.26 | 220,449 |
| 2024-12-24 | 3,520.00 | 3,520.00 | 3,430.00 | 3,460.00 | 3,447.11 | 235,256 |
| 2024-12-23 | 3,515.00 | 3,535.00 | 3,430.00 | 3,475.00 | 3,462.06 | 578,801 |
| 2024-12-20 | 3,670.00 | 3,675.00 | 3,475.00 | 3,510.00 | 3,496.93 | 418,542 |
| 2024-12-19 | 3,570.00 | 3,740.00 | 3,535.00 | 3,630.00 | 3,616.48 | 1,268,446 |
| 2024-12-18 | 3,600.00 | 3,635.00 | 3,555.00 | 3,575.00 | 3,561.69 | 174,084 |
| 2024-12-17 | 3,680.00 | 3,710.00 | 3,570.00 | 3,600.00 | 3,586.59 | 249,061 |
| 2024-12-16 | 3,600.00 | 3,665.00 | 3,550.00 | 3,630.00 | 3,616.48 | 308,980 |
| 2024-12-13 | 3,540.00 | 3,600.00 | 3,490.00 | 3,595.00 | 3,581.61 | 361,110 |
| 2024-12-12 | 3,585.00 | 3,590.00 | 3,420.00 | 3,510.00 | 3,496.93 | 385,755 |
| 2024-12-11 | 3,460.00 | 3,590.00 | 3,455.00 | 3,560.00 | 3,546.74 | 346,052 |
| 2024-12-10 | 3,220.00 | 3,505.00 | 3,220.00 | 3,495.00 | 3,481.98 | 880,153 |
| 2024-12-09 | 3,395.00 | 3,430.00 | 3,100.00 | 3,100.00 | 3,088.45 | 795,940 |
| 2024-12-06 | 3,460.00 | 3,580.00 | 3,220.00 | 3,425.00 | 3,412.24 | 631,719 |
| 2024-12-05 | 3,520.00 | 3,640.00 | 3,465.00 | 3,505.00 | 3,491.95 | 358,279 |
| 2024-12-04 | 3,540.00 | 3,635.00 | 3,505.00 | 3,535.00 | 3,521.83 | 421,973 |
| 2024-12-03 | 3,570.00 | 3,705.00 | 3,570.00 | 3,680.00 | 3,666.29 | 342,015 |
| 2024-12-02 | 3,855.00 | 3,880.00 | 3,610.00 | 3,660.00 | 3,646.37 | 538,899 |
| 2024-11-29 | 3,730.00 | 3,855.00 | 3,705.00 | 3,840.00 | 3,825.70 | 607,485 |
| 2024-11-28 | 3,970.00 | 3,980.00 | 3,760.00 | 3,780.00 | 3,765.92 | 693,754 |
| 2024-11-27 | 3,950.00 | 4,035.00 | 3,860.00 | 3,910.00 | 3,895.44 | 1,056,213 |
| 2024-11-26 | 3,910.00 | 4,130.00 | 3,905.00 | 3,920.00 | 3,905.40 | 1,982,431 |
| 2024-11-25 | 3,940.00 | 3,960.00 | 3,815.00 | 3,860.00 | 3,845.62 | 885,746 |
| 2024-11-22 | 3,885.00 | 3,945.00 | 3,790.00 | 3,890.00 | 3,875.51 | 1,382,081 |
| 2024-11-21 | 3,825.00 | 4,150.00 | 3,680.00 | 4,035.00 | 4,019.97 | 6,101,376 |
| 2024-11-20 | 3,785.00 | 3,855.00 | 3,705.00 | 3,705.00 | 3,691.20 | 1,265,506 |
| 2024-11-19 | 4,025.00 | 4,045.00 | 3,775.00 | 3,910.00 | 3,895.44 | 2,553,145 |
| 2024-11-18 | 4,080.00 | 4,220.00 | 3,985.00 | 4,160.00 | 4,144.51 | 3,201,727 |
| 2024-11-15 | 3,485.00 | 4,400.00 | 3,415.00 | 4,320.00 | 4,303.91 | 17,391,910 |
| 2024-11-14 | 3,435.00 | 3,685.00 | 3,350.00 | 3,515.00 | 3,501.91 | 1,594,414 |
| 2024-11-13 | 4,020.00 | 4,230.00 | 3,475.00 | 3,475.00 | 3,462.06 | 12,038,290 |
| 2024-11-12 | 3,625.00 | 3,875.00 | 3,500.00 | 3,745.00 | 3,731.05 | 3,165,588 |
| 2024-11-11 | 3,690.00 | 3,745.00 | 3,590.00 | 3,630.00 | 3,616.48 | 1,108,151 |
| 2024-11-08 | 3,545.00 | 3,655.00 | 3,520.00 | 3,580.00 | 3,566.67 | 782,510 |
| 2024-11-07 | 3,540.00 | 3,615.00 | 3,485.00 | 3,515.00 | 3,501.91 | 1,022,565 |
| 2024-11-06 | 3,250.00 | 3,755.00 | 3,170.00 | 3,660.00 | 3,646.37 | 3,590,443 |
| 2024-11-05 | 3,230.00 | 3,265.00 | 3,195.00 | 3,265.00 | 3,252.84 | 261,037 |
| 2024-11-04 | 3,160.00 | 3,275.00 | 3,100.00 | 3,210.00 | 3,198.04 | 444,582 |
| 2024-11-01 | 3,380.00 | 3,380.00 | 3,200.00 | 3,210.00 | 3,198.04 | 611,513 |
| 2024-10-31 | 3,480.00 | 3,515.00 | 3,415.00 | 3,420.00 | 3,407.26 | 763,131 |
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.