Skip to main content
DASAN Networks, Inc. (KOSDAQ:039560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+20.00 (0.64%)
At close: Dec 5, 2025

DASAN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,115.003,140.003,020.003,140.003,140.000.64%202,044
Dec 4, 20253,150.003,180.003,085.003,120.003,120.00-1.11%157,147
Dec 3, 20253,215.003,215.003,120.003,155.003,155.00-1.87%173,720
Dec 2, 20253,185.003,220.003,165.003,215.003,215.000.94%107,832
Dec 1, 20253,205.003,265.003,155.003,185.003,185.00-0.31%121,031
Nov 28, 20253,160.003,200.003,110.003,195.003,195.002.73%120,422
Nov 27, 20253,190.003,195.003,110.003,110.003,110.00-2.05%91,265
Nov 26, 20253,095.003,190.003,055.003,175.003,175.003.93%199,701
Nov 25, 20253,215.003,275.003,040.003,055.003,055.00-4.23%328,214
Nov 24, 20253,170.003,275.003,120.003,190.003,190.003.24%475,902
Nov 21, 20253,115.003,160.003,065.003,090.003,090.00-1.59%195,549
Nov 20, 20253,010.003,225.003,010.003,140.003,140.004.32%206,343
Nov 19, 20253,090.003,090.002,950.003,010.003,010.00-142,024
Nov 18, 20253,105.003,145.002,995.003,010.003,010.00-2.90%170,696
Nov 17, 20253,095.003,175.003,060.003,100.003,100.003.16%235,518
Nov 14, 20253,080.003,080.003,005.003,005.003,005.00-3.69%181,095
Nov 13, 20253,160.003,185.003,105.003,120.003,120.00-1.27%60,706
Nov 12, 20253,100.003,180.003,100.003,160.003,160.001.94%84,541
Nov 11, 20253,105.003,180.003,095.003,100.003,100.00-0.64%92,726
Nov 10, 20253,045.003,130.003,010.003,120.003,120.002.46%89,944
Nov 7, 20253,150.003,160.003,000.003,045.003,045.00-4.09%165,375
Nov 6, 20253,160.003,230.003,095.003,175.003,175.000.16%115,802
Nov 5, 20253,175.003,185.003,025.003,170.003,170.00-0.78%244,494
Nov 4, 20253,295.003,415.003,195.003,195.003,195.00-2.74%225,276
Nov 3, 20253,275.003,375.003,255.003,285.003,285.000.31%214,444
Oct 31, 20253,350.003,350.003,205.003,275.003,275.00-1.50%204,981
Oct 30, 20253,425.003,430.003,295.003,325.003,325.00-2.92%368,534
Oct 29, 20253,245.003,480.003,245.003,425.003,425.009.25%1,525,782
Oct 28, 20253,095.003,155.003,050.003,135.003,135.000.80%116,832
Oct 27, 20253,190.003,200.002,980.003,110.003,110.00-2.05%206,087
Oct 24, 20253,170.003,200.003,105.003,175.003,175.000.16%149,100
Oct 23, 20253,105.003,210.003,085.003,170.003,170.002.09%154,713
Oct 22, 20253,120.003,130.003,065.003,105.003,105.00-1.11%109,397
Oct 21, 20253,115.003,160.003,105.003,140.003,140.000.80%123,297
Oct 20, 20253,115.003,160.003,055.003,115.003,115.00-0.16%174,369
Oct 17, 20253,210.003,280.003,105.003,120.003,120.000.16%364,549
Oct 16, 20253,250.003,250.003,110.003,115.003,115.00-2.66%192,941
Oct 15, 20253,075.003,210.003,040.003,200.003,200.004.07%224,373
Oct 14, 20253,035.003,095.003,025.003,075.003,075.001.32%134,627
Oct 13, 20253,035.003,110.002,940.003,035.003,035.00-180,132
Oct 10, 20253,010.003,055.002,965.003,035.003,035.000.66%138,747
Oct 2, 20253,000.003,065.003,000.003,015.003,015.000.50%62,014
Oct 1, 20253,040.003,095.003,000.003,000.003,000.00-1.15%102,177
Sep 30, 20253,025.003,085.003,000.003,035.003,035.000.33%95,478
Sep 29, 20253,025.003,095.003,015.003,025.003,025.000.83%80,801
Sep 26, 20253,060.003,075.002,975.003,000.003,000.00-1.96%158,825
Sep 25, 20253,180.003,180.003,045.003,060.003,060.00-3.77%170,584
Sep 24, 20253,200.003,200.003,105.003,180.003,180.00-0.78%134,615
Sep 23, 20253,275.003,275.003,200.003,205.003,205.00-2.14%123,017
Sep 22, 20253,300.003,300.003,235.003,275.003,275.000.77%134,565