Dasan Networks, Inc. 039560
KRX · South Korea · Electronic Technology
KRW 2,995.00+405.00 (+15.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,995.00 | +15.64% | KRW 2,615.00 | KRW 3,120.00 | KRW 2,600.00 | 2.79M |
| 2026-10-01 | KRW 2,590.00 | +3.39% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,490.00 | 124.14K |
| 2026-09-30 | KRW 2,505.00 | +1.21% | KRW 2,475.00 | KRW 2,565.00 | KRW 2,475.00 | 66.29K |
| 2026-09-29 | KRW 2,475.00 | -2.94% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,425.00 |
| 139.05K |
| 2026-09-28 | KRW 2,550.00 | +1.39% | KRW 2,520.00 | KRW 2,565.00 | KRW 2,480.00 | 122.65K |
| 2026-09-23 | KRW 2,515.00 | +1.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,465.00 | 108.96K |
| 2026-09-22 | KRW 2,490.00 | -0.80% | KRW 2,550.00 | KRW 2,590.00 | KRW 2,470.00 | 139.62K |
| 2026-09-21 | KRW 2,510.00 | -4.38% | KRW 2,645.00 | KRW 2,655.00 | KRW 2,495.00 | 213.58K |
| 2026-09-18 | KRW 2,625.00 | +2.54% | KRW 2,620.00 | KRW 2,720.00 | KRW 2,585.00 | 407.32K |
| 2026-09-17 | KRW 2,560.00 | -1.54% | KRW 2,600.00 | KRW 2,630.00 | KRW 2,540.00 | 229.63K |
| 2026-09-16 | KRW 2,600.00 | +11.83% | KRW 2,350.00 | KRW 2,685.00 | KRW 2,325.00 | 1.03M |
| 2026-09-15 | KRW 2,325.00 | -0.64% | KRW 2,345.00 | KRW 2,400.00 | KRW 2,320.00 | 54.86K |
| 2026-09-14 | KRW 2,340.00 | -2.09% | KRW 2,400.00 | KRW 2,430.00 | KRW 2,340.00 | 88.70K |
| 2026-09-11 | KRW 2,390.00 | +1.49% | KRW 2,325.00 | KRW 2,445.00 | KRW 2,300.00 | 65.13K |
| 2026-09-10 | KRW 2,355.00 | -1.46% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,295.00 | 128.47K |
| 2026-09-09 | KRW 2,390.00 | +1.06% | KRW 2,360.00 | KRW 2,440.00 | KRW 2,355.00 | 105.63K |
| 2026-09-08 | KRW 2,365.00 | -0.63% | KRW 2,380.00 | KRW 2,445.00 | KRW 2,360.00 | 123.19K |
| 2026-09-07 | KRW 2,380.00 | -0.63% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,345.00 | 84.90K |
| 2026-09-04 | KRW 2,395.00 | +1.48% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,360.00 | 75.10K |
| 2026-09-03 | KRW 2,360.00 | 0.00% | KRW 2,360.00 | KRW 2,430.00 | KRW 2,315.00 | 113.49K |
| 2026-09-02 | KRW 2,360.00 | -2.48% | KRW 2,370.00 | KRW 2,420.00 | KRW 2,320.00 | 81.44K |
| 2026-09-01 | KRW 2,420.00 | -0.82% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,385.00 | 85.27K |
| 2026-08-31 | KRW 2,440.00 | -0.41% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,355.00 | 94.21K |
| 2026-08-28 | KRW 2,450.00 | 0.00% | KRW 2,450.00 | KRW 2,475.00 | KRW 2,425.00 | 51.68K |
| 2026-08-27 | KRW 2,450.00 | -2.00% | KRW 2,525.00 | KRW 2,530.00 | KRW 2,430.00 | 95.76K |
| 2026-08-26 | KRW 2,500.00 | +5.04% | KRW 2,395.00 | KRW 2,520.00 | KRW 2,375.00 | 132.57K |
| 2026-08-25 | KRW 2,380.00 | +3.25% | KRW 2,305.00 | KRW 2,395.00 | KRW 2,230.00 | 95.42K |
| 2026-08-24 | KRW 2,305.00 | +0.22% | KRW 2,350.00 | KRW 2,355.00 | KRW 2,285.00 | 55.42K |
| 2026-08-21 | KRW 2,300.00 | -4.56% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,285.00 | 103.82K |
| 2026-08-20 | KRW 2,410.00 | -2.03% | KRW 2,460.00 | KRW 2,505.00 | KRW 2,405.00 | 132.89K |
| 2026-08-19 | KRW 2,460.00 | -2.19% | KRW 2,495.00 | KRW 2,565.00 | KRW 2,420.00 | 134.07K |
| 2026-08-18 | KRW 2,515.00 | -0.79% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,470.00 | 279.30K |
| 2026-08-14 | KRW 2,535.00 | +0.20% | KRW 2,575.00 | KRW 2,630.00 | KRW 2,495.00 | 107.67K |
| 2026-08-13 | KRW 2,530.00 | -2.88% | KRW 2,620.00 | KRW 2,655.00 | KRW 2,520.00 | 193.92K |
| 2026-08-12 | KRW 2,605.00 | 0.00% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,550.00 | 111.09K |
| 2026-08-11 | KRW 2,605.00 | -0.95% | KRW 2,610.00 | KRW 2,655.00 | KRW 2,570.00 | 84.83K |
| 2026-08-10 | KRW 2,630.00 | +5.20% | KRW 2,505.00 | KRW 2,655.00 | KRW 2,505.00 | 125.16K |
| 2026-08-07 | KRW 2,500.00 | +1.01% | KRW 2,475.00 | KRW 2,540.00 | KRW 2,435.00 | 62.74K |
| 2026-08-06 | KRW 2,475.00 | -2.17% | KRW 2,505.00 | KRW 2,530.00 | KRW 2,450.00 | 108.40K |
| 2026-08-05 | KRW 2,530.00 | +5.20% | KRW 2,525.00 | KRW 2,585.00 | KRW 2,485.00 | 200.30K |
| 2026-08-04 | KRW 2,405.00 | +5.48% | KRW 2,260.00 | KRW 2,415.00 | KRW 2,260.00 | 139.18K |
| 2026-08-03 | KRW 2,280.00 | +3.40% | KRW 2,200.00 | KRW 2,330.00 | KRW 2,170.00 | 91.97K |
| 2026-07-31 | KRW 2,205.00 | +9.43% | KRW 2,065.00 | KRW 2,205.00 | KRW 2,065.00 | 161.74K |
| 2026-07-30 | KRW 2,015.00 | -1.47% | KRW 1,950.00 | KRW 2,105.00 | KRW 1,950.00 | 98.79K |
| 2026-07-29 | KRW 2,045.00 | -7.47% | KRW 2,215.00 | KRW 2,280.00 | KRW 2,005.00 | 268.18K |
| 2026-07-28 | KRW 2,210.00 | -7.34% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,210.00 | 193.61K |
| 2026-07-27 | KRW 2,385.00 | +0.85% | KRW 2,390.00 | KRW 2,450.00 | KRW 2,355.00 | 125.49K |
| 2026-07-24 | KRW 2,365.00 | -1.87% | KRW 2,375.00 | KRW 2,450.00 | KRW 2,330.00 | 172.01K |
| 2026-07-23 | KRW 2,410.00 | +7.35% | KRW 2,250.00 | KRW 2,415.00 | KRW 2,250.00 | 159.55K |
| 2026-07-22 | KRW 2,245.00 | 0.00% | KRW 2,260.00 | KRW 2,345.00 | KRW 2,245.00 | 81.99K |
| 2026-07-21 | KRW 2,245.00 | +2.51% | KRW 2,200.00 | KRW 2,290.00 | KRW 2,150.00 | 173.91K |
| 2026-07-20 | KRW 2,190.00 | -4.58% | KRW 2,280.00 | KRW 2,295.00 | KRW 2,185.00 | 151.17K |
| 2026-07-16 | KRW 2,295.00 | -2.55% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,250.00 | 87.67K |
| 2026-07-15 | KRW 2,355.00 | +5.61% | KRW 2,230.00 | KRW 2,360.00 | KRW 2,230.00 | 118.75K |
| 2026-07-14 | KRW 2,230.00 | -2.41% | KRW 2,285.00 | KRW 2,335.00 | KRW 2,180.00 | 318.02K |
| 2026-07-13 | KRW 2,285.00 | -7.86% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,275.00 | 191.83K |
| 2026-07-10 | KRW 2,480.00 | +4.64% | KRW 2,365.00 | KRW 2,540.00 | KRW 2,365.00 | 193.69K |
| 2026-07-09 | KRW 2,370.00 | +2.38% | KRW 2,300.00 | KRW 2,430.00 | KRW 2,300.00 | 103.66K |
| 2026-07-08 | KRW 2,315.00 | -5.32% | KRW 2,430.00 | KRW 2,480.00 | KRW 2,310.00 | 186.62K |
| 2026-07-07 | KRW 2,445.00 | -3.36% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,415.00 | 186.00K |
| 2026-07-06 | KRW 2,530.00 | +0.40% | KRW 2,500.00 | KRW 2,550.00 | KRW 2,435.00 | 154.08K |
| 2026-07-03 | KRW 2,520.00 | 0.00% | KRW 2,520.00 | KRW 2,545.00 | KRW 2,390.00 | 198.12K |
| 2026-07-02 | KRW 2,520.00 | -3.08% | KRW 2,600.00 | KRW 2,615.00 | KRW 2,480.00 | 192.19K |
| 2026-07-01 | KRW 2,600.00 | 0.00% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,560.00 | 219.33K |
| 2026-06-30 | KRW 2,600.00 | -2.07% | KRW 2,675.00 | KRW 2,720.00 | KRW 2,570.00 | 177.07K |
| 2026-06-29 | KRW 2,655.00 | +7.49% | KRW 2,400.00 | KRW 2,680.00 | KRW 2,400.00 | 214.08K |
| 2026-06-26 | KRW 2,470.00 | -5.73% | KRW 2,570.00 | KRW 2,620.00 | KRW 2,365.00 | 496.36K |
| 2026-06-25 | KRW 2,620.00 | -3.50% | KRW 2,730.00 | KRW 2,780.00 | KRW 2,595.00 | 276.59K |
| 2026-06-24 | KRW 2,715.00 | -1.09% | KRW 2,730.00 | KRW 2,805.00 | KRW 2,655.00 | 430.94K |
| 2026-06-23 | KRW 2,745.00 | -6.79% | KRW 2,945.00 | KRW 2,960.00 | KRW 2,740.00 | 308.24K |
| 2026-06-22 | KRW 2,945.00 | -3.76% | KRW 3,060.00 | KRW 3,095.00 | KRW 2,905.00 | 214.52K |
| 2026-06-19 | KRW 3,060.00 | -4.52% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,020.00 | 297.37K |
| 2026-06-18 | KRW 3,205.00 | -5.46% | KRW 3,390.00 | KRW 3,400.00 | KRW 3,205.00 | 233.78K |
| 2026-06-17 | KRW 3,390.00 | -0.29% | KRW 3,410.00 | KRW 3,450.00 | KRW 3,295.00 | 195.64K |
| 2026-06-16 | KRW 3,400.00 | -0.87% | KRW 3,495.00 | KRW 3,555.00 | KRW 3,375.00 | 297.04K |
| 2026-06-15 | KRW 3,430.00 | +1.93% | KRW 3,495.00 | KRW 3,600.00 | KRW 3,410.00 | 307.08K |
| 2026-06-12 | KRW 3,365.00 | +5.98% | KRW 3,385.00 | KRW 3,470.00 | KRW 3,220.00 | 566.89K |
| 2026-06-11 | KRW 3,175.00 | -0.31% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,055.00 | 137.72K |
| 2026-06-10 | KRW 3,185.00 | -2.90% | KRW 3,280.00 | KRW 3,285.00 | KRW 3,085.00 | 137 |
| 2026-06-09 | KRW 3,280.00 | +3.31% | KRW 3,265.00 | KRW 3,340.00 | KRW 3,200.00 | 216.39K |
| 2026-06-08 | KRW 3,175.00 | -8.37% | KRW 3,150.00 | KRW 3,310.00 | KRW 3,150.00 | 307.49K |
| 2026-06-05 | KRW 3,465.00 | -1.00% | KRW 3,425.00 | KRW 3,660.00 | KRW 3,305.00 | 285.94K |
| 2026-06-04 | KRW 3,500.00 | -1.13% | KRW 3,540.00 | KRW 3,700.00 | KRW 3,475.00 | 272.75K |
| 2026-06-02 | KRW 3,540.00 | -4.07% | KRW 3,585.00 | KRW 3,675.00 | KRW 3,405.00 | 464.68K |
| 2026-06-01 | KRW 3,690.00 | -4.40% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,580.00 | 503.25K |
| 2026-05-29 | KRW 3,860.00 | -0.52% | KRW 3,915.00 | KRW 4,005.00 | KRW 3,730.00 | 376.61K |
| 2026-05-28 | KRW 3,880.00 | -4.32% | KRW 4,095.00 | KRW 4,100.00 | KRW 3,775.00 | 479.13K |
| 2026-05-27 | KRW 4,055.00 | -4.36% | KRW 4,250.00 | KRW 4,270.00 | KRW 4,040.00 | 454.72K |
| 2026-05-26 | KRW 4,240.00 | -3.85% | KRW 4,480.00 | KRW 4,545.00 | KRW 4,205.00 | 497.75K |
| 2026-05-22 | KRW 4,410.00 | +3.28% | KRW 4,315.00 | KRW 4,530.00 | KRW 4,310.00 | 492.25K |