Skip to main content
logo
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+85.00 (3.67%)
At close: Nov 2, 2026

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,285.002,485.002,285.002,400.002,400.003.67%141,150
Oct 30, 20262,360.002,390.002,280.002,315.002,315.00-2.32%247,782
Oct 29, 20262,420.002,495.002,320.002,370.002,370.00-2.27%202,645
Oct 28, 20262,410.002,475.002,380.002,425.002,425.000.83%117,408
Oct 27, 20262,385.002,445.002,385.002,405.002,405.001.69%81,119
Oct 26, 20262,405.002,440.002,355.002,365.002,365.00-3.07%111,076
Oct 23, 20262,555.002,555.002,405.002,440.002,440.00-4.69%188,199
Oct 22, 20262,590.002,680.002,525.002,560.002,560.00-0.97%223,369
Oct 21, 20262,495.002,585.002,430.002,585.002,585.003.61%171,732
Oct 20, 20262,465.002,595.002,395.002,495.002,495.00-0.20%101,365
Oct 19, 20262,375.002,520.002,370.002,500.002,500.002.25%123,213
Oct 16, 20262,395.002,510.002,390.002,445.002,445.002.95%120,499
Oct 15, 20262,425.002,480.002,340.002,375.002,375.00-7.77%295,403
Oct 14, 20262,605.002,650.002,515.002,575.002,575.00-0.58%143,213
Oct 13, 20262,635.002,640.002,480.002,590.002,590.00-3.18%226,914
Oct 12, 20262,800.002,835.002,660.002,675.002,675.00-5.14%174,843
Oct 8, 20262,825.002,900.002,770.002,820.002,820.00-2.25%324,830
Oct 7, 20263,005.003,050.002,865.002,885.002,885.00-4.15%372,841
Oct 6, 20263,000.003,115.002,920.003,010.003,010.000.50%966,933
Oct 2, 20262,615.003,120.002,600.002,995.002,995.0015.64%2,629,277
Oct 1, 20262,510.002,620.002,490.002,590.002,590.003.39%116,045
Sep 30, 20262,475.002,565.002,475.002,505.002,505.001.21%60,856
Sep 29, 20262,545.002,545.002,425.002,475.002,475.00-2.94%135,135
Sep 28, 20262,520.002,565.002,480.002,550.002,550.001.39%118,885
Sep 23, 20262,525.002,525.002,465.002,515.002,515.001.00%101,954
Sep 22, 20262,550.002,590.002,470.002,490.002,490.00-0.80%131,613
Sep 21, 20262,645.002,655.002,495.002,510.002,510.00-4.38%200,098
Sep 18, 20262,620.002,720.002,585.002,625.002,625.002.54%390,712
Sep 17, 20262,600.002,630.002,540.002,560.002,560.00-1.54%209,094
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