DASAN Networks, Inc. (KOSDAQ:039560)
South Korea · Delayed Price · Currency is KRW 2,530.00
+125.00 (5.20%)
At close: Aug 5, 2026
DASAN Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,525.00 | 2,585.00 | 2,485.00 | 2,530.00 | 2,530.00 | 5.20% | 200,301 |
| Aug 4, 2026 | 2,260.00 | 2,415.00 | 2,260.00 | 2,405.00 | 2,405.00 | 5.48% | 139,175 |
| Aug 3, 2026 | 2,200.00 | 2,330.00 | 2,170.00 | 2,280.00 | 2,280.00 | 3.40% | 91,967 |
| Jul 31, 2026 | 2,065.00 | 2,205.00 | 2,065.00 | 2,205.00 | 2,205.00 | 9.43% | 161,738 |
| Jul 30, 2026 | 1,950.00 | 2,105.00 | 1,950.00 | 2,015.00 | 2,015.00 | -1.47% | 98,793 |
| Jul 29, 2026 | 2,215.00 | 2,280.00 | 2,005.00 | 2,045.00 | 2,045.00 | -7.47% | 267,671 |
| Jul 28, 2026 | 2,355.00 | 2,400.00 | 2,210.00 | 2,210.00 | 2,210.00 | -7.34% | 193,600 |
| Jul 27, 2026 | 2,390.00 | 2,450.00 | 2,355.00 | 2,385.00 | 2,385.00 | 0.85% | 125,339 |
| Jul 24, 2026 | 2,375.00 | 2,450.00 | 2,330.00 | 2,365.00 | 2,365.00 | -1.87% | 172,002 |
| Jul 23, 2026 | 2,250.00 | 2,415.00 | 2,250.00 | 2,410.00 | 2,410.00 | 7.35% | 158,597 |
| Jul 22, 2026 | 2,260.00 | 2,345.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 81,781 |
| Jul 21, 2026 | 2,200.00 | 2,290.00 | 2,150.00 | 2,245.00 | 2,245.00 | 2.51% | 173,907 |
| Jul 20, 2026 | 2,280.00 | 2,295.00 | 2,185.00 | 2,190.00 | 2,190.00 | -4.58% | 151,165 |
| Jul 16, 2026 | 2,300.00 | 2,345.00 | 2,250.00 | 2,295.00 | 2,295.00 | -2.55% | 87,328 |
| Jul 15, 2026 | 2,230.00 | 2,360.00 | 2,230.00 | 2,355.00 | 2,355.00 | 5.61% | 118,021 |
| Jul 14, 2026 | 2,285.00 | 2,335.00 | 2,180.00 | 2,230.00 | 2,230.00 | -2.41% | 148,903 |
| Jul 13, 2026 | 2,480.00 | 2,550.00 | 2,275.00 | 2,285.00 | 2,285.00 | -7.86% | 191,827 |
| Jul 10, 2026 | 2,365.00 | 2,540.00 | 2,365.00 | 2,480.00 | 2,480.00 | 4.64% | 193,649 |
| Jul 9, 2026 | 2,300.00 | 2,430.00 | 2,300.00 | 2,370.00 | 2,370.00 | 2.38% | 103,507 |
| Jul 8, 2026 | 2,430.00 | 2,480.00 | 2,310.00 | 2,315.00 | 2,315.00 | -5.32% | 183,993 |
| Jul 7, 2026 | 2,510.00 | 2,530.00 | 2,415.00 | 2,445.00 | 2,445.00 | -3.36% | 185,881 |
| Jul 6, 2026 | 2,500.00 | 2,550.00 | 2,435.00 | 2,530.00 | 2,530.00 | 0.40% | 154,076 |
| Jul 3, 2026 | 2,520.00 | 2,545.00 | 2,390.00 | 2,520.00 | 2,520.00 | - | 198,053 |
| Jul 2, 2026 | 2,600.00 | 2,615.00 | 2,480.00 | 2,520.00 | 2,520.00 | -3.08% | 192,181 |
| Jul 1, 2026 | 2,690.00 | 2,690.00 | 2,560.00 | 2,600.00 | 2,600.00 | - | 219,215 |
| Jun 30, 2026 | 2,675.00 | 2,720.00 | 2,570.00 | 2,600.00 | 2,600.00 | -2.07% | 177,070 |
| Jun 29, 2026 | 2,400.00 | 2,680.00 | 2,400.00 | 2,655.00 | 2,655.00 | 7.49% | 214,079 |
| Jun 26, 2026 | 2,570.00 | 2,620.00 | 2,365.00 | 2,470.00 | 2,470.00 | -5.73% | 496,357 |
| Jun 25, 2026 | 2,730.00 | 2,780.00 | 2,595.00 | 2,620.00 | 2,620.00 | -3.50% | 276,495 |
| Jun 24, 2026 | 2,730.00 | 2,805.00 | 2,655.00 | 2,715.00 | 2,715.00 | -1.09% | 430,558 |
| Jun 23, 2026 | 2,945.00 | 2,960.00 | 2,740.00 | 2,745.00 | 2,745.00 | -6.79% | 306,490 |
| Jun 22, 2026 | 3,060.00 | 3,095.00 | 2,905.00 | 2,945.00 | 2,945.00 | -3.76% | 213,855 |
| Jun 19, 2026 | 3,200.00 | 3,220.00 | 3,020.00 | 3,060.00 | 3,060.00 | -4.52% | 296,803 |
| Jun 18, 2026 | 3,390.00 | 3,400.00 | 3,205.00 | 3,205.00 | 3,205.00 | -5.46% | 233,601 |
| Jun 17, 2026 | 3,410.00 | 3,450.00 | 3,295.00 | 3,390.00 | 3,390.00 | -0.29% | 194,924 |
| Jun 16, 2026 | 3,495.00 | 3,555.00 | 3,375.00 | 3,400.00 | 3,400.00 | -0.87% | 297,043 |
| Jun 15, 2026 | 3,495.00 | 3,600.00 | 3,410.00 | 3,430.00 | 3,430.00 | 1.93% | 307,084 |
| Jun 12, 2026 | 3,385.00 | 3,470.00 | 3,220.00 | 3,365.00 | 3,365.00 | 5.98% | 566,889 |
| Jun 11, 2026 | 3,130.00 | 3,190.00 | 3,055.00 | 3,175.00 | 3,175.00 | -0.31% | 135,339 |
| Jun 10, 2026 | 3,280.00 | 3,285.00 | 3,085.00 | 3,185.00 | 3,185.00 | -2.90% | 302,672 |
| Jun 9, 2026 | 3,265.00 | 3,340.00 | 3,200.00 | 3,280.00 | 3,280.00 | 3.31% | 215,690 |
| Jun 8, 2026 | 3,150.00 | 3,310.00 | 3,150.00 | 3,175.00 | 3,175.00 | -8.37% | 307,486 |
| Jun 5, 2026 | 3,425.00 | 3,660.00 | 3,305.00 | 3,465.00 | 3,465.00 | -1.00% | 285,404 |
| Jun 4, 2026 | 3,540.00 | 3,700.00 | 3,475.00 | 3,500.00 | 3,500.00 | -1.13% | 271,173 |
| Jun 2, 2026 | 3,585.00 | 3,675.00 | 3,405.00 | 3,540.00 | 3,540.00 | -4.07% | 464,681 |
| Jun 1, 2026 | 3,860.00 | 3,860.00 | 3,580.00 | 3,690.00 | 3,690.00 | -4.40% | 503,245 |
| May 29, 2026 | 3,915.00 | 4,005.00 | 3,730.00 | 3,860.00 | 3,860.00 | -0.52% | 375,145 |
| May 28, 2026 | 4,095.00 | 4,100.00 | 3,775.00 | 3,880.00 | 3,880.00 | -4.32% | 477,884 |
| May 27, 2026 | 4,250.00 | 4,270.00 | 4,040.00 | 4,055.00 | 4,055.00 | -4.36% | 454,399 |
| May 26, 2026 | 4,480.00 | 4,545.00 | 4,205.00 | 4,240.00 | 4,240.00 | -3.85% | 497,750 |