DASAN Networks, Inc. (KOSDAQ:039560)
South Korea · Delayed Price · Currency is KRW 4,270.00
+175.00 (4.27%)
At close: May 21, 2026
DASAN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,200.00 | 4,350.00 | 4,165.00 | 4,270.00 | 4,270.00 | 4.27% | 378,906 |
| May 20, 2026 | 4,245.00 | 4,250.00 | 3,985.00 | 4,095.00 | 4,095.00 | -4.43% | 550,881 |
| May 19, 2026 | 4,410.00 | 4,465.00 | 4,180.00 | 4,285.00 | 4,285.00 | -2.39% | 312,078 |
| May 18, 2026 | 4,430.00 | 4,430.00 | 4,190.00 | 4,390.00 | 4,390.00 | -1.79% | 433,756 |
| May 15, 2026 | 4,635.00 | 4,800.00 | 4,355.00 | 4,470.00 | 4,470.00 | -3.56% | 726,610 |
| May 14, 2026 | 4,885.00 | 5,080.00 | 4,525.00 | 4,635.00 | 4,635.00 | -4.43% | 1,138,784 |
| May 13, 2026 | 4,955.00 | 4,960.00 | 4,810.00 | 4,850.00 | 4,850.00 | -2.12% | 542,000 |
| May 12, 2026 | 5,100.00 | 5,140.00 | 4,755.00 | 4,955.00 | 4,955.00 | -1.10% | 1,017,687 |
| May 11, 2026 | 5,270.00 | 5,410.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.91% | 1,293,073 |
| May 8, 2026 | 5,210.00 | 5,330.00 | 4,960.00 | 5,160.00 | 5,160.00 | -0.96% | 836,671 |
| May 7, 2026 | 5,050.00 | 5,300.00 | 5,000.00 | 5,210.00 | 5,210.00 | 5.04% | 1,720,193 |
| May 6, 2026 | 5,100.00 | 5,110.00 | 4,650.00 | 4,960.00 | 4,960.00 | -1.20% | 1,127,498 |
| May 4, 2026 | 5,040.00 | 5,270.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 863,664 |
| Apr 30, 2026 | 5,090.00 | 5,430.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.40% | 1,513,718 |
| Apr 29, 2026 | 4,955.00 | 5,060.00 | 4,910.00 | 5,040.00 | 5,040.00 | 1.72% | 415,117 |
| Apr 28, 2026 | 5,130.00 | 5,130.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.41% | 741,933 |
| Apr 27, 2026 | 5,150.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.19% | 555,522 |
| Apr 24, 2026 | 5,050.00 | 5,140.00 | 4,920.00 | 5,140.00 | 5,140.00 | 1.98% | 550,375 |
| Apr 23, 2026 | 5,200.00 | 5,240.00 | 4,910.00 | 5,040.00 | 5,040.00 | -3.08% | 1,168,837 |
| Apr 22, 2026 | 5,330.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,200.00 | -4.06% | 908,203 |
| Apr 21, 2026 | 5,410.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | 2.07% | 1,230,044 |
| Apr 20, 2026 | 5,280.00 | 5,330.00 | 5,080.00 | 5,310.00 | 5,310.00 | 0.57% | 731,412 |
| Apr 17, 2026 | 5,230.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.73% | 742,218 |
| Apr 16, 2026 | 5,410.00 | 5,410.00 | 5,150.00 | 5,190.00 | 5,190.00 | -3.71% | 1,393,506 |
| Apr 15, 2026 | 5,550.00 | 5,590.00 | 5,270.00 | 5,390.00 | 5,390.00 | -2.18% | 1,868,065 |
| Apr 14, 2026 | 5,770.00 | 5,880.00 | 5,450.00 | 5,510.00 | 5,510.00 | -2.48% | 1,946,941 |
| Apr 13, 2026 | 5,670.00 | 5,880.00 | 5,480.00 | 5,650.00 | 5,650.00 | -0.88% | 2,963,508 |
| Apr 10, 2026 | 5,010.00 | 6,050.00 | 5,010.00 | 5,700.00 | 5,700.00 | 14.00% | 4,568,057 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 4,965.00 | 5,000.00 | 5,000.00 | -6.72% | 977,453 |
| Apr 8, 2026 | 5,100.00 | 5,630.00 | 4,995.00 | 5,360.00 | 5,360.00 | 9.16% | 2,829,728 |
| Apr 7, 2026 | 4,930.00 | 4,997.00 | 4,740.00 | 4,910.00 | 4,910.00 | -0.41% | 582,944 |
| Apr 6, 2026 | 5,100.00 | 5,160.00 | 4,900.00 | 4,930.00 | 4,930.00 | -2.76% | 828,994 |
| Apr 3, 2026 | 5,020.00 | 5,160.00 | 4,940.00 | 5,070.00 | 5,070.00 | 4.00% | 860,836 |
| Apr 2, 2026 | 5,130.00 | 5,240.00 | 4,800.00 | 4,875.00 | 4,875.00 | -5.16% | 1,151,178 |
| Apr 1, 2026 | 4,955.00 | 5,360.00 | 4,885.00 | 5,140.00 | 5,140.00 | 8.67% | 2,161,355 |
| Mar 31, 2026 | 5,090.00 | 5,090.00 | 4,650.00 | 4,730.00 | 4,730.00 | -7.25% | 915,163 |
| Mar 30, 2026 | 4,940.00 | 5,170.00 | 4,800.00 | 5,100.00 | 5,100.00 | 0.39% | 774,283 |
| Mar 27, 2026 | 5,080.00 | 5,295.00 | 4,900.00 | 5,080.00 | 5,080.00 | -1.36% | 1,089,593 |
| Mar 26, 2026 | 5,440.00 | 5,490.00 | 5,040.00 | 5,150.00 | 5,150.00 | -4.10% | 1,110,461 |
| Mar 25, 2026 | 5,150.00 | 5,500.00 | 5,050.00 | 5,370.00 | 5,350.00 | 7.40% | 1,823,119 |
| Mar 24, 2026 | 5,190.00 | 5,310.00 | 4,820.00 | 5,000.00 | 4,981.38 | -2.15% | 1,912,428 |
| Mar 23, 2026 | 4,885.00 | 5,370.00 | 4,815.00 | 5,110.00 | 5,090.97 | 2.40% | 3,382,201 |
| Mar 20, 2026 | 4,595.00 | 5,200.00 | 4,540.00 | 4,990.00 | 4,971.42 | 15.38% | 5,640,081 |
| Mar 19, 2026 | 4,225.00 | 4,475.00 | 4,195.00 | 4,325.00 | 4,308.89 | 2.73% | 1,684,479 |
| Mar 18, 2026 | 4,365.00 | 4,485.00 | 4,140.00 | 4,210.00 | 4,194.32 | -2.66% | 1,059,609 |
| Mar 17, 2026 | 4,595.00 | 4,630.00 | 4,325.00 | 4,325.00 | 4,308.89 | -3.46% | 1,672,970 |
| Mar 16, 2026 | 4,435.00 | 4,500.00 | 4,235.00 | 4,480.00 | 4,463.31 | 1.01% | 1,312,521 |
| Mar 13, 2026 | 4,455.00 | 4,575.00 | 4,225.00 | 4,435.00 | 4,418.48 | -1.99% | 1,772,550 |
| Mar 12, 2026 | 4,420.00 | 4,900.00 | 4,255.00 | 4,525.00 | 4,508.15 | 5.48% | 4,191,489 |
| Mar 11, 2026 | 3,915.00 | 4,525.00 | 3,885.00 | 4,290.00 | 4,274.02 | 10.57% | 2,935,674 |