Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+20.00 (0.66%)
At close: Oct 10, 2025

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20253,100.003,115.003,055.003,095.003,095.000.16%136,660
Aug 13, 20253,165.003,180.003,070.003,090.003,090.00-2.98%188,292
Aug 12, 20253,235.003,275.003,170.003,185.003,185.00-1.85%210,167
Aug 11, 20253,310.003,320.003,195.003,245.003,245.000.62%624,507
Aug 8, 20253,115.003,260.003,080.003,225.003,225.007.14%899,180
Aug 7, 20252,930.003,070.002,930.003,010.003,010.003.97%282,479
Aug 6, 20252,860.002,900.002,830.002,895.002,895.001.22%74,725
Aug 5, 20252,840.002,885.002,815.002,860.002,860.000.70%66,151
Aug 4, 20252,765.002,855.002,765.002,840.002,840.001.61%62,582
Aug 1, 20252,915.002,915.002,785.002,795.002,795.00-2.27%103,451
Jul 31, 20252,900.003,000.002,800.002,860.002,860.00-140,641
Jul 30, 20252,840.002,915.002,840.002,860.002,860.00-0.35%50,925
Jul 29, 20252,970.002,970.002,840.002,870.002,870.00-0.69%52,217
Jul 28, 20252,915.002,945.002,860.002,890.002,890.00-0.86%111,969
Jul 25, 20252,900.002,950.002,875.002,915.002,915.00-0.51%76,533