Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,210.00
-115.00 (-2.66%)
At close: Mar 18, 2026

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,225.004,475.004,195.004,325.004,325.002.73%1,658,851
Mar 18, 20264,365.004,485.004,140.004,210.004,210.00-2.66%1,059,609
Mar 17, 20264,595.004,630.004,325.004,325.004,325.00-3.46%1,656,873
Mar 16, 20264,435.004,500.004,235.004,480.004,480.001.01%1,312,521
Mar 13, 20264,455.004,575.004,225.004,435.004,435.00-1.99%1,682,315
Mar 12, 20264,420.004,900.004,255.004,525.004,525.005.48%4,178,251
Mar 11, 20263,915.004,525.003,885.004,290.004,290.0010.57%2,922,268
Mar 10, 20263,755.003,890.003,635.003,880.003,880.008.68%414,593
Mar 9, 20263,600.003,680.003,450.003,570.003,570.00-6.05%233,814
Mar 6, 20263,605.003,835.003,485.003,800.003,800.004.97%239,661
Mar 5, 20263,550.003,655.003,440.003,620.003,620.0011.38%297,529
Mar 4, 20263,625.003,650.003,220.003,250.003,250.00-12.99%723,632
Mar 3, 20263,770.003,940.003,700.003,735.003,735.00-3.36%447,812
Feb 27, 20263,900.003,905.003,780.003,865.003,865.00-1.15%387,884
Feb 26, 20264,015.004,020.003,840.003,910.003,910.00-2.37%521,242
Feb 25, 20264,185.004,185.003,950.004,005.004,005.00-3.38%673,380
Feb 24, 20264,205.004,250.004,080.004,145.004,145.00-1.07%317,863
Feb 23, 20264,180.004,260.004,110.004,190.004,190.002.70%584,663
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