Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
-100.00 (-2.92%)
At close: Oct 30, 2025

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,350.003,350.003,205.003,275.003,275.00-1.50%204,536
Oct 30, 20253,425.003,430.003,295.003,325.003,325.00-2.92%368,534
Oct 29, 20253,245.003,480.003,245.003,425.003,425.009.25%1,525,782
Oct 28, 20253,095.003,155.003,050.003,135.003,135.000.80%116,832
Oct 27, 20253,190.003,200.002,980.003,110.003,110.00-2.05%206,087
Oct 24, 20253,170.003,200.003,105.003,175.003,175.000.16%149,100
Oct 23, 20253,105.003,210.003,085.003,170.003,170.002.09%154,713
Oct 22, 20253,120.003,130.003,065.003,105.003,105.00-1.11%109,397
Oct 21, 20253,115.003,160.003,105.003,140.003,140.000.80%123,297
Oct 20, 20253,115.003,160.003,055.003,115.003,115.00-0.16%174,369
Oct 17, 20253,210.003,280.003,105.003,120.003,120.000.16%364,549
Oct 16, 20253,250.003,250.003,110.003,115.003,115.00-2.66%192,941
Oct 15, 20253,075.003,210.003,040.003,200.003,200.004.07%224,373
Oct 14, 20253,035.003,095.003,025.003,075.003,075.001.32%134,627
Oct 13, 20253,035.003,110.002,940.003,035.003,035.00-180,132
Oct 10, 20253,010.003,055.002,965.003,035.003,035.000.66%138,747
Oct 2, 20253,000.003,065.003,000.003,015.003,015.000.50%62,014
Oct 1, 20253,040.003,095.003,000.003,000.003,000.00-1.15%102,177
Sep 30, 20253,025.003,085.003,000.003,035.003,035.000.33%95,478
Sep 29, 20253,025.003,095.003,015.003,025.003,025.000.83%80,801
Sep 26, 20253,060.003,075.002,975.003,000.003,000.00-1.96%158,825
Sep 25, 20253,180.003,180.003,045.003,060.003,060.00-3.77%170,584
Sep 24, 20253,200.003,200.003,105.003,180.003,180.00-0.78%134,615
Sep 23, 20253,275.003,275.003,200.003,205.003,205.00-2.14%123,017
Sep 22, 20253,300.003,300.003,235.003,275.003,275.000.77%134,565
Sep 19, 20253,260.003,315.003,250.003,250.003,250.00-0.46%97,227
Sep 18, 20253,185.003,305.003,170.003,265.003,265.002.51%189,164
Sep 17, 20253,160.003,240.003,140.003,185.003,185.000.79%85,499
Sep 16, 20253,235.003,235.003,125.003,160.003,160.00-1.10%152,357
Sep 15, 20253,320.003,320.003,185.003,195.003,195.00-4.20%332,529
Sep 12, 20253,370.003,370.003,285.003,335.003,335.00-0.45%206,866
Sep 11, 20253,315.003,355.003,270.003,350.003,350.001.52%132,890
Sep 10, 20253,355.003,355.003,255.003,300.003,300.00-1.49%252,753
Sep 9, 20253,290.003,365.003,285.003,350.003,350.001.36%129,592
Sep 8, 20253,310.003,360.003,280.003,305.003,305.00-0.30%148,105
Sep 5, 20253,395.003,395.003,240.003,315.003,315.000.15%149,450
Sep 4, 20253,225.003,330.003,215.003,310.003,310.002.64%75,908
Sep 3, 20253,255.003,255.003,190.003,225.003,225.00-0.77%84,640
Sep 2, 20253,265.003,280.003,190.003,250.003,250.00-0.46%96,954
Sep 1, 20253,330.003,330.003,210.003,265.003,265.00-1.95%107,336
Aug 29, 20253,370.003,420.003,300.003,330.003,330.00-1.19%204,671
Aug 28, 20253,340.003,405.003,250.003,370.003,370.002.90%410,448
Aug 27, 20253,265.003,325.003,235.003,275.003,275.000.31%109,776
Aug 26, 20253,320.003,365.003,260.003,265.003,265.00-1.66%128,346
Aug 25, 20253,210.003,355.003,205.003,320.003,320.002.47%171,318
Aug 22, 20253,220.003,310.003,215.003,240.003,240.00-0.15%153,163
Aug 21, 20253,265.003,360.003,240.003,245.003,245.00-1.67%249,732
Aug 20, 20253,515.003,515.003,260.003,300.003,300.00-6.38%492,590
Aug 19, 20253,490.003,530.003,360.003,525.003,525.001.73%591,566
Aug 18, 20253,205.003,590.003,120.003,465.003,465.0011.95%1,612,673