U.S. Markets closed

DASAN Networks Inc. (039560.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
5,860.00+30.00 (+0.51%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175,830.005,880.005,830.005,860.005,860.0044,794
May 25, 20175,810.005,920.005,810.005,830.005,830.0052,129
May 24, 20175,800.005,880.005,710.005,880.005,880.00108,822
May 23, 20175,840.005,850.005,720.005,780.005,780.00154,005
May 22, 20175,940.005,960.005,790.005,850.005,850.00146,035
May 19, 20176,030.006,040.005,940.005,940.005,940.0073,038
May 18, 20176,050.006,120.005,960.006,030.006,030.0081,710
May 17, 20176,100.006,170.006,050.006,100.006,100.0041,022
May 16, 20176,310.006,310.006,050.006,170.006,170.00149,566
May 15, 20176,230.006,360.006,230.006,360.006,360.00162,872
May 12, 20176,250.006,270.006,170.006,260.006,260.0063,834
May 11, 20176,250.006,310.006,150.006,220.006,220.0098,486
May 10, 20176,300.006,380.006,280.006,290.006,290.0049,158
May 08, 20176,300.006,350.006,260.006,320.006,320.0061,390
May 04, 20176,230.006,480.006,180.006,300.006,300.0068,836
May 02, 20176,400.006,420.006,230.006,230.006,230.0050,677
Apr 28, 20176,400.006,410.006,260.006,400.006,400.0074,601
Apr 27, 20176,300.006,420.006,300.006,370.006,370.0090,249
Apr 26, 20176,170.006,300.006,170.006,280.006,280.0063,574
Apr 25, 20176,250.006,250.006,170.006,190.006,190.0049,302
Apr 24, 20176,350.006,390.006,150.006,250.006,250.0089,181
Apr 21, 20176,210.006,460.006,150.006,370.006,370.00172,564
Apr 20, 20176,000.006,200.005,920.006,180.006,180.00138,020
Apr 19, 20176,060.006,060.005,980.006,000.006,000.0063,396
Apr 18, 20176,180.006,180.005,970.006,090.006,090.00180,714
Apr 17, 20176,000.006,170.005,900.006,130.006,130.00123,592
Apr 14, 20176,160.006,160.005,900.005,950.005,950.00198,720
Apr 13, 20176,320.006,320.006,130.006,160.006,160.0067,389
Apr 12, 20176,210.006,410.006,140.006,270.006,270.00118,886
Apr 11, 20176,140.006,260.006,080.006,190.006,190.0066,425
Apr 10, 20176,390.006,400.006,070.006,080.006,080.00122,253
Apr 07, 20176,410.006,450.006,340.006,370.006,370.0053,890
Apr 06, 20176,260.006,470.006,190.006,440.006,440.00142,679
Apr 05, 20176,000.006,400.005,950.006,340.006,340.00236,277
Apr 04, 20176,290.006,330.006,000.006,020.006,020.00369,086
Apr 03, 20176,510.006,820.006,290.006,330.006,330.00844,149
Mar 31, 20176,800.006,800.006,800.006,800.006,800.00-
Mar 30, 20176,800.006,800.006,800.006,800.006,800.00-
Mar 29, 20176,800.006,800.006,800.006,800.006,800.00-
Mar 28, 20176,800.006,800.006,800.006,800.006,800.00-
Mar 27, 20176,800.006,800.006,800.006,800.006,800.00-
Mar 24, 20176,670.006,830.006,660.006,800.006,800.00156,583
Mar 23, 20176,710.006,850.006,580.006,680.006,680.00297,413
Mar 22, 20177,000.007,010.006,750.006,770.006,770.00329,664
Mar 21, 20177,130.007,170.006,840.007,010.007,010.00317,584
Mar 20, 20177,070.007,210.007,070.007,170.007,170.00123,749
Mar 17, 20177,080.007,110.006,960.007,070.007,070.00111,091
Mar 16, 20176,990.007,120.006,910.007,010.007,010.00170,139
Mar 15, 20176,860.006,980.006,790.006,980.006,980.00164,550
Mar 14, 20176,890.006,960.006,700.006,840.006,840.00125,597
Mar 13, 20176,790.007,190.006,750.006,870.006,870.00563,568
Mar 10, 20176,670.006,870.006,620.006,780.006,780.00131,376
Mar 09, 20176,630.006,700.006,520.006,630.006,630.00139,079
Mar 08, 20176,670.006,740.006,500.006,690.006,690.00135,263
Mar 07, 20176,410.006,680.006,320.006,670.006,670.00299,138
Mar 06, 20176,180.006,470.006,110.006,410.006,410.00269,115
Mar 03, 20176,080.006,240.006,020.006,140.006,140.00444,200
Mar 02, 20175,750.005,960.005,720.005,930.005,930.00111,049
Feb 28, 20175,470.005,800.005,470.005,750.005,750.00131,987
Feb 27, 20175,830.005,850.005,550.005,580.005,580.00178,348
Feb 24, 20176,020.006,070.005,800.005,830.005,830.00142,343
Feb 23, 20175,990.006,020.005,920.005,980.005,980.0042,556
Feb 22, 20176,000.006,080.005,940.005,960.005,960.00114,268
Feb 21, 20175,850.006,010.005,850.005,970.005,970.0049,268
Feb 20, 20175,860.005,910.005,840.005,880.005,880.0065,799
Feb 17, 20175,900.005,940.005,850.005,900.005,900.0059,350
Feb 16, 20176,020.006,030.005,870.005,880.005,880.0079,583
Feb 15, 20175,980.006,030.005,910.006,020.006,020.0066,026
Feb 14, 20176,070.006,200.005,950.005,990.005,990.00134,768
Feb 13, 20175,880.006,270.005,800.006,060.006,060.00414,762
Feb 10, 20176,020.006,070.005,840.005,860.005,860.0095,582
Feb 09, 20176,050.006,080.005,940.005,980.005,980.0093,808
Feb 08, 20175,910.006,100.005,890.006,030.006,030.0073,496
Feb 07, 20176,010.006,010.005,720.005,930.005,930.00281,378
Feb 06, 20176,080.006,090.005,930.006,010.006,010.0081,660
Feb 03, 20176,280.006,280.006,000.006,080.006,080.00242,688
Feb 02, 20176,360.006,450.006,260.006,260.006,260.00147,640
Feb 01, 20176,320.006,440.006,320.006,380.006,380.0077,691
Jan 31, 20176,420.006,420.006,290.006,350.006,350.00208,577
Jan 26, 20176,360.006,420.006,300.006,420.006,420.0089,714
Jan 25, 20176,520.006,550.006,320.006,360.006,360.00166,290
Jan 24, 20176,750.006,800.006,500.006,500.006,500.00160,436
Jan 23, 20176,850.006,930.006,740.006,820.006,820.0074,699
Jan 20, 20176,790.006,840.006,680.006,840.006,840.0087,289
Jan 19, 20176,680.006,840.006,650.006,810.006,810.0082,908
Jan 18, 20176,590.006,720.006,570.006,720.006,720.0055,388
Jan 17, 20176,660.006,740.006,580.006,580.006,580.0051,539
Jan 16, 20176,830.006,860.006,650.006,690.006,690.0090,447
Jan 13, 20176,860.006,910.006,720.006,830.006,830.00137,763
Jan 12, 20176,570.006,920.006,520.006,870.006,870.00325,763
Jan 11, 20176,470.006,540.006,420.006,490.006,490.0093,401
Jan 10, 20176,570.006,630.006,400.006,400.006,400.00126,222
Jan 09, 20176,670.006,680.006,570.006,610.006,610.0066,859
Jan 06, 20176,700.006,750.006,610.006,640.006,640.0062,083
Jan 05, 20176,800.006,800.006,680.006,700.006,700.0064,901
Jan 04, 20176,670.006,790.006,640.006,780.006,780.0071,809
Jan 03, 20176,630.006,720.006,610.006,630.006,630.0055,820
Jan 02, 20176,590.006,680.006,530.006,630.006,630.0075,236
Dec 29, 20166,630.006,640.006,520.006,590.006,590.0050,581
Dec 28, 20166,430.006,600.006,360.006,600.006,600.0073,022
*Close price adjusted for dividends and splits.
Loading more data...