DASAN Networks, Inc. (KOSDAQ:039560)
South Korea · Delayed Price · Currency is KRW 2,620.00
-95.00 (-3.50%)
At close: Jun 25, 2026
DASAN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4,315.00 | 4,530.00 | 4,310.00 | 4,410.00 | 4,410.00 | 3.28% | 491,585 |
| 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 |