Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+275.00 (11.83%)
At close: Sep 16, 2026

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,350.002,685.002,325.002,600.002,600.0011.83%982,735
Sep 15, 20262,345.002,400.002,320.002,325.002,325.00-0.64%53,541
Sep 14, 20262,400.002,430.002,340.002,340.002,340.00-2.09%88,151
Sep 11, 20262,325.002,445.002,300.002,390.002,390.001.49%64,321
Sep 10, 20262,380.002,390.002,295.002,355.002,355.00-1.46%128,417
Sep 9, 20262,360.002,440.002,355.002,390.002,390.001.06%105,629
Sep 8, 20262,380.002,445.002,360.002,365.002,365.00-0.63%123,031
Sep 7, 20262,445.002,445.002,345.002,380.002,380.00-0.63%84,898
Sep 4, 20262,365.002,420.002,360.002,395.002,395.001.48%75,096
Sep 3, 20262,360.002,430.002,315.002,360.002,360.00-113,494
Sep 2, 20262,370.002,420.002,320.002,360.002,360.00-2.48%81,286
Sep 1, 20262,440.002,440.002,385.002,420.002,420.00-0.82%85,262
Aug 31, 20262,450.002,450.002,355.002,440.002,440.00-0.41%94,072
Aug 28, 20262,450.002,475.002,425.002,450.002,450.00-51,395
Aug 27, 20262,525.002,530.002,430.002,450.002,450.00-2.00%95,761
Aug 26, 20262,395.002,520.002,375.002,500.002,500.005.04%132,572
Aug 25, 20262,305.002,395.002,230.002,380.002,380.003.25%95,313
Aug 24, 20262,350.002,355.002,285.002,305.002,305.000.22%55,411
Aug 21, 20262,410.002,410.002,285.002,300.002,300.00-4.56%103,310
Aug 20, 20262,460.002,505.002,405.002,410.002,410.00-2.03%132,884
Aug 19, 20262,495.002,565.002,420.002,460.002,460.00-2.19%134,068
Aug 18, 20262,590.002,590.002,470.002,515.002,515.00-0.79%279,303
Aug 14, 20262,575.002,630.002,495.002,535.002,535.000.20%107,667
Aug 13, 20262,620.002,655.002,520.002,530.002,530.00-2.88%193,781
Aug 12, 20262,645.002,645.002,550.002,605.002,605.00-111,092
Aug 11, 20262,610.002,655.002,570.002,605.002,605.00-0.95%84,829
Aug 10, 20262,505.002,655.002,505.002,630.002,630.005.20%125,017
Aug 7, 20262,475.002,540.002,435.002,500.002,500.001.01%62,735
Aug 6, 20262,505.002,530.002,450.002,475.002,475.00-2.17%108,402
Aug 5, 20262,525.002,585.002,485.002,530.002,530.005.20%200,301
Aug 4, 20262,260.002,415.002,260.002,405.002,405.005.48%139,175
Aug 3, 20262,200.002,330.002,170.002,280.002,280.003.40%91,967
Jul 31, 20262,065.002,205.002,065.002,205.002,205.009.43%161,738
Jul 30, 20261,950.002,105.001,950.002,015.002,015.00-1.47%98,793
Jul 29, 20262,215.002,280.002,005.002,045.002,045.00-7.47%267,671
Jul 28, 20262,355.002,400.002,210.002,210.002,210.00-7.34%193,600
Jul 27, 20262,390.002,450.002,355.002,385.002,385.000.85%125,339
Jul 24, 20262,375.002,450.002,330.002,365.002,365.00-1.87%172,002
Jul 23, 20262,250.002,415.002,250.002,410.002,410.007.35%158,597
Jul 22, 20262,260.002,345.002,245.002,245.002,245.00-81,781
Jul 21, 20262,200.002,290.002,150.002,245.002,245.002.51%173,907
Jul 20, 20262,280.002,295.002,185.002,190.002,190.00-4.58%151,165
Jul 16, 20262,300.002,345.002,250.002,295.002,295.00-2.55%87,328
Jul 15, 20262,230.002,360.002,230.002,355.002,355.005.61%118,021
Jul 14, 20262,285.002,335.002,180.002,230.002,230.00-2.41%148,903
Jul 13, 20262,480.002,550.002,275.002,285.002,285.00-7.86%191,827
Jul 10, 20262,365.002,540.002,365.002,480.002,480.004.64%193,649
Jul 9, 20262,300.002,430.002,300.002,370.002,370.002.38%103,507
Jul 8, 20262,430.002,480.002,310.002,315.002,315.00-5.32%183,993
Jul 7, 20262,510.002,530.002,415.002,445.002,445.00-3.36%185,881