Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+25.00 (0.79%)
At close: Sep 17, 2025

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,160.003,230.003,140.003,215.00-1.74%66,867
Sep 16, 20253,235.003,235.003,125.003,160.00--1.10%153,792
Sep 15, 20253,320.003,320.003,185.003,195.00--4.20%332,529
Sep 12, 20253,370.003,370.003,285.003,335.00--0.45%206,866
Sep 11, 20253,315.003,355.003,270.003,350.00-1.52%132,890
Sep 10, 20253,355.003,355.003,255.003,300.00--1.49%252,753
Sep 9, 20253,290.003,365.003,285.003,350.00-1.36%129,592
Sep 8, 20253,310.003,360.003,280.003,305.00--0.30%148,105
Sep 5, 20253,395.003,395.003,240.003,315.00-0.15%149,450
Sep 4, 20253,225.003,330.003,215.003,310.00-2.64%75,908
Sep 3, 20253,255.003,255.003,190.003,225.00--0.77%84,640
Sep 2, 20253,265.003,280.003,190.003,250.00--0.46%96,954
Sep 1, 20253,330.003,330.003,210.003,265.00--1.95%107,336
Aug 29, 20253,370.003,420.003,300.003,330.00--1.19%204,671
Aug 28, 20253,340.003,405.003,250.003,370.00-2.90%410,448
Aug 27, 20253,265.003,325.003,235.003,275.00-0.31%109,776
Aug 26, 20253,320.003,365.003,260.003,265.00--1.66%128,346
Aug 25, 20253,210.003,355.003,205.003,320.00-2.47%171,318
Aug 22, 20253,220.003,310.003,215.003,240.00--0.15%153,163
Aug 21, 20253,265.003,360.003,240.003,245.00--1.67%249,732
Aug 20, 20253,515.003,515.003,260.003,300.00--6.38%492,590
Aug 19, 20253,490.003,530.003,360.003,525.00-1.73%591,566
Aug 18, 20253,205.003,590.003,120.003,465.00-11.95%1,612,673
Aug 14, 20253,100.003,115.003,055.003,095.00-0.16%136,660
Aug 13, 20253,165.003,180.003,070.003,090.00--2.98%188,292
Aug 12, 20253,235.003,275.003,170.003,185.00--1.85%210,167
Aug 11, 20253,310.003,320.003,195.003,245.00-0.62%624,507
Aug 8, 20253,115.003,260.003,080.003,225.00-7.14%899,180
Aug 7, 20252,930.003,070.002,930.003,010.00-3.97%282,479
Aug 6, 20252,860.002,900.002,830.002,895.00-1.22%74,725
Aug 5, 20252,840.002,885.002,815.002,860.00-0.70%66,151
Aug 4, 20252,765.002,855.002,765.002,840.00-1.61%62,582
Aug 1, 20252,915.002,915.002,785.002,795.00--2.27%103,451
Jul 31, 20252,900.003,000.002,800.002,860.00--140,641
Jul 30, 20252,840.002,915.002,840.002,860.00--0.35%50,925
Jul 29, 20252,970.002,970.002,840.002,870.00--0.69%52,217
Jul 28, 20252,915.002,945.002,860.002,890.00--0.86%111,969
Jul 25, 20252,900.002,950.002,875.002,915.00--0.51%76,533
Jul 24, 20252,940.003,010.002,925.002,930.00--0.51%99,925
Jul 23, 20252,975.002,985.002,870.002,945.00--0.84%126,935
Jul 22, 20253,045.003,045.002,965.002,970.00--1.98%141,853
Jul 21, 20253,040.003,065.003,010.003,030.00--0.49%43,706
Jul 18, 20253,055.003,070.003,015.003,045.00--0.65%92,245
Jul 17, 20253,075.003,105.003,045.003,065.00-0.16%80,949
Jul 16, 20253,080.003,115.003,030.003,060.00--1.13%88,226
Jul 15, 20253,020.003,135.003,020.003,095.00-1.64%94,044
Jul 14, 20253,070.003,095.003,040.003,045.00--0.81%113,372
Jul 11, 20253,010.003,105.003,000.003,070.00-2.33%180,431
Jul 10, 20253,030.003,050.002,990.003,000.00--0.99%115,368
Jul 9, 20253,000.003,045.002,960.003,030.00-1.17%87,267