Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,080.00
+130.00 (3.29%)
At close: Feb 20, 2026

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,910.004,230.003,885.004,080.004,080.003.29%973,819
Feb 19, 20263,870.004,010.003,865.003,950.003,950.004.50%648,392
Feb 13, 20263,805.003,855.003,770.003,780.003,780.00-1.95%259,388
Feb 12, 20263,950.004,060.003,845.003,855.003,855.00-636,892
Feb 11, 20263,760.003,930.003,700.003,855.003,855.004.19%580,448
Feb 10, 20263,760.003,800.003,695.003,700.003,700.00-1.46%312,344
Feb 9, 20263,950.003,950.003,740.003,755.003,755.00-2.72%623,216
Feb 6, 20263,625.003,945.003,515.003,860.003,860.002.93%762,590
Feb 5, 20263,880.003,885.003,730.003,750.003,750.00-3.35%564,987
Feb 4, 20263,745.003,900.003,665.003,880.003,880.001.97%826,274
Feb 3, 20263,525.003,870.003,500.003,805.003,805.009.18%1,050,510
Feb 2, 20263,590.003,695.003,485.003,485.003,485.00-2.92%460,449
Jan 30, 20263,640.003,640.003,520.003,590.003,590.00-1.37%309,976
Jan 29, 20263,500.003,695.003,380.003,640.003,640.003.85%615,987
Jan 28, 20263,565.003,600.003,470.003,505.003,505.00-1.68%491,982
Jan 27, 20263,580.003,655.003,500.003,565.003,565.00-0.28%333,842
Jan 26, 20263,660.003,670.003,520.003,575.003,575.00-1.79%572,766
Jan 23, 20263,790.003,900.003,560.003,640.003,640.00-3.70%765,900
Jan 22, 20263,715.003,950.003,655.003,780.003,780.0010.20%3,073,694
Jan 21, 20263,310.003,510.003,250.003,430.003,430.002.08%565,390
Jan 20, 20263,375.003,400.003,180.003,360.003,360.00-0.59%479,678
Jan 19, 20263,255.003,380.003,220.003,380.003,380.004.48%440,189
Jan 16, 20263,200.003,300.003,185.003,235.003,235.001.25%303,560
Jan 15, 20263,170.003,195.003,120.003,195.003,195.000.47%156,093
Jan 14, 20263,250.003,250.003,125.003,180.003,180.00-2.15%230,112
Jan 13, 20263,235.003,255.003,160.003,250.003,250.00-0.15%214,356
Jan 12, 20263,225.003,340.003,215.003,255.003,255.001.40%273,203
Jan 9, 20263,100.003,275.003,100.003,210.003,210.003.05%426,794
Jan 8, 20263,100.003,130.003,030.003,115.003,115.000.48%211,853
Jan 7, 20263,170.003,170.003,060.003,100.003,100.00-2.21%249,632
Jan 6, 20263,210.003,240.003,140.003,170.003,170.00-2.01%141,370
Jan 5, 20263,250.003,275.003,180.003,235.003,235.00-0.46%180,034
Jan 2, 20263,170.003,280.003,155.003,250.003,250.002.52%226,638
Dec 30, 20253,170.003,220.003,140.003,170.003,170.00-0.47%153,982
Dec 29, 20253,140.003,240.003,090.003,185.003,185.004.77%359,293
Dec 26, 20253,060.003,100.003,040.003,040.003,040.00-0.65%104,183
Dec 24, 20253,095.003,100.003,040.003,060.003,060.00-1.13%135,105
Dec 23, 20253,210.003,230.003,090.003,095.003,095.00-3.58%156,549
Dec 22, 20253,140.003,225.003,140.003,210.003,210.002.72%219,870
Dec 19, 20253,055.003,125.003,040.003,125.003,125.001.79%86,544
Dec 18, 20253,115.003,145.003,055.003,070.003,070.00-2.69%173,058
Dec 17, 20253,165.003,205.003,125.003,155.003,155.00-0.79%159,850
Dec 16, 20253,190.003,210.003,140.003,180.003,180.00-147,407
Dec 15, 20253,180.003,230.003,140.003,180.003,180.00-142,857
Dec 12, 20253,125.003,285.003,125.003,180.003,180.001.76%209,920
Dec 11, 20253,105.003,160.003,070.003,125.003,125.001.30%131,352
Dec 10, 20253,075.003,095.003,015.003,085.003,085.000.33%126,851
Dec 9, 20253,110.003,120.003,060.003,075.003,075.00-1.13%83,788
Dec 8, 20253,140.003,140.003,090.003,110.003,110.00-0.96%57,552
Dec 5, 20253,115.003,140.003,020.003,140.003,140.000.64%202,044