DASAN Networks, Inc. (KOSDAQ:039560)
 3,325.00
 -100.00 (-2.92%)
  At close: Oct 30, 2025
DASAN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,350.00 | 3,350.00 | 3,205.00 | 3,275.00 | 3,275.00 | -1.50% | 204,536 | 
| Oct 30, 2025 | 3,425.00 | 3,430.00 | 3,295.00 | 3,325.00 | 3,325.00 | -2.92% | 368,534 | 
| Oct 29, 2025 | 3,245.00 | 3,480.00 | 3,245.00 | 3,425.00 | 3,425.00 | 9.25% | 1,525,782 | 
| Oct 28, 2025 | 3,095.00 | 3,155.00 | 3,050.00 | 3,135.00 | 3,135.00 | 0.80% | 116,832 | 
| Oct 27, 2025 | 3,190.00 | 3,200.00 | 2,980.00 | 3,110.00 | 3,110.00 | -2.05% | 206,087 | 
| Oct 24, 2025 | 3,170.00 | 3,200.00 | 3,105.00 | 3,175.00 | 3,175.00 | 0.16% | 149,100 | 
| Oct 23, 2025 | 3,105.00 | 3,210.00 | 3,085.00 | 3,170.00 | 3,170.00 | 2.09% | 154,713 | 
| Oct 22, 2025 | 3,120.00 | 3,130.00 | 3,065.00 | 3,105.00 | 3,105.00 | -1.11% | 109,397 | 
| Oct 21, 2025 | 3,115.00 | 3,160.00 | 3,105.00 | 3,140.00 | 3,140.00 | 0.80% | 123,297 | 
| Oct 20, 2025 | 3,115.00 | 3,160.00 | 3,055.00 | 3,115.00 | 3,115.00 | -0.16% | 174,369 | 
| Oct 17, 2025 | 3,210.00 | 3,280.00 | 3,105.00 | 3,120.00 | 3,120.00 | 0.16% | 364,549 | 
| Oct 16, 2025 | 3,250.00 | 3,250.00 | 3,110.00 | 3,115.00 | 3,115.00 | -2.66% | 192,941 | 
| Oct 15, 2025 | 3,075.00 | 3,210.00 | 3,040.00 | 3,200.00 | 3,200.00 | 4.07% | 224,373 | 
| Oct 14, 2025 | 3,035.00 | 3,095.00 | 3,025.00 | 3,075.00 | 3,075.00 | 1.32% | 134,627 | 
| Oct 13, 2025 | 3,035.00 | 3,110.00 | 2,940.00 | 3,035.00 | 3,035.00 | - | 180,132 | 
| Oct 10, 2025 | 3,010.00 | 3,055.00 | 2,965.00 | 3,035.00 | 3,035.00 | 0.66% | 138,747 | 
| Oct 2, 2025 | 3,000.00 | 3,065.00 | 3,000.00 | 3,015.00 | 3,015.00 | 0.50% | 62,014 | 
| Oct 1, 2025 | 3,040.00 | 3,095.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.15% | 102,177 | 
| Sep 30, 2025 | 3,025.00 | 3,085.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.33% | 95,478 | 
| Sep 29, 2025 | 3,025.00 | 3,095.00 | 3,015.00 | 3,025.00 | 3,025.00 | 0.83% | 80,801 | 
| Sep 26, 2025 | 3,060.00 | 3,075.00 | 2,975.00 | 3,000.00 | 3,000.00 | -1.96% | 158,825 | 
| Sep 25, 2025 | 3,180.00 | 3,180.00 | 3,045.00 | 3,060.00 | 3,060.00 | -3.77% | 170,584 | 
| Sep 24, 2025 | 3,200.00 | 3,200.00 | 3,105.00 | 3,180.00 | 3,180.00 | -0.78% | 134,615 | 
| Sep 23, 2025 | 3,275.00 | 3,275.00 | 3,200.00 | 3,205.00 | 3,205.00 | -2.14% | 123,017 | 
| Sep 22, 2025 | 3,300.00 | 3,300.00 | 3,235.00 | 3,275.00 | 3,275.00 | 0.77% | 134,565 | 
| Sep 19, 2025 | 3,260.00 | 3,315.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.46% | 97,227 | 
| Sep 18, 2025 | 3,185.00 | 3,305.00 | 3,170.00 | 3,265.00 | 3,265.00 | 2.51% | 189,164 | 
| Sep 17, 2025 | 3,160.00 | 3,240.00 | 3,140.00 | 3,185.00 | 3,185.00 | 0.79% | 85,499 | 
| Sep 16, 2025 | 3,235.00 | 3,235.00 | 3,125.00 | 3,160.00 | 3,160.00 | -1.10% | 152,357 | 
| Sep 15, 2025 | 3,320.00 | 3,320.00 | 3,185.00 | 3,195.00 | 3,195.00 | -4.20% | 332,529 | 
| Sep 12, 2025 | 3,370.00 | 3,370.00 | 3,285.00 | 3,335.00 | 3,335.00 | -0.45% | 206,866 | 
| Sep 11, 2025 | 3,315.00 | 3,355.00 | 3,270.00 | 3,350.00 | 3,350.00 | 1.52% | 132,890 | 
| Sep 10, 2025 | 3,355.00 | 3,355.00 | 3,255.00 | 3,300.00 | 3,300.00 | -1.49% | 252,753 | 
| Sep 9, 2025 | 3,290.00 | 3,365.00 | 3,285.00 | 3,350.00 | 3,350.00 | 1.36% | 129,592 | 
| Sep 8, 2025 | 3,310.00 | 3,360.00 | 3,280.00 | 3,305.00 | 3,305.00 | -0.30% | 148,105 | 
| Sep 5, 2025 | 3,395.00 | 3,395.00 | 3,240.00 | 3,315.00 | 3,315.00 | 0.15% | 149,450 | 
| Sep 4, 2025 | 3,225.00 | 3,330.00 | 3,215.00 | 3,310.00 | 3,310.00 | 2.64% | 75,908 | 
| Sep 3, 2025 | 3,255.00 | 3,255.00 | 3,190.00 | 3,225.00 | 3,225.00 | -0.77% | 84,640 | 
| Sep 2, 2025 | 3,265.00 | 3,280.00 | 3,190.00 | 3,250.00 | 3,250.00 | -0.46% | 96,954 | 
| Sep 1, 2025 | 3,330.00 | 3,330.00 | 3,210.00 | 3,265.00 | 3,265.00 | -1.95% | 107,336 | 
| Aug 29, 2025 | 3,370.00 | 3,420.00 | 3,300.00 | 3,330.00 | 3,330.00 | -1.19% | 204,671 | 
| Aug 28, 2025 | 3,340.00 | 3,405.00 | 3,250.00 | 3,370.00 | 3,370.00 | 2.90% | 410,448 | 
| Aug 27, 2025 | 3,265.00 | 3,325.00 | 3,235.00 | 3,275.00 | 3,275.00 | 0.31% | 109,776 | 
| Aug 26, 2025 | 3,320.00 | 3,365.00 | 3,260.00 | 3,265.00 | 3,265.00 | -1.66% | 128,346 | 
| Aug 25, 2025 | 3,210.00 | 3,355.00 | 3,205.00 | 3,320.00 | 3,320.00 | 2.47% | 171,318 | 
| Aug 22, 2025 | 3,220.00 | 3,310.00 | 3,215.00 | 3,240.00 | 3,240.00 | -0.15% | 153,163 | 
| Aug 21, 2025 | 3,265.00 | 3,360.00 | 3,240.00 | 3,245.00 | 3,245.00 | -1.67% | 249,732 | 
| Aug 20, 2025 | 3,515.00 | 3,515.00 | 3,260.00 | 3,300.00 | 3,300.00 | -6.38% | 492,590 | 
| Aug 19, 2025 | 3,490.00 | 3,530.00 | 3,360.00 | 3,525.00 | 3,525.00 | 1.73% | 591,566 | 
| Aug 18, 2025 | 3,205.00 | 3,590.00 | 3,120.00 | 3,465.00 | 3,465.00 | 11.95% | 1,612,673 |