Stock listing
KRX:039560 Dasan Networks, Inc. (다산네트웍스) 주가
Follow Dasan Networks, Inc. into a list and get an email when it puts out news.
Share price · KRX:039560
₩2,315.00 KRW -55.00 (-2.3%)
Close on Oct 30, 2026
- Day range
- ₩2,280.00 – ₩2,390.00 KRWOct 30, 2026
- Volume
- 244,391 sharesOct 30, 2026
- Market cap
- ₩97.38B KRWAt the close on Oct 30, 2026 · price × 42.07M shares outstanding
- 52-week range
- ₩1,950.00 – ₩6,050.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩568.0M KRWMedian day 123,285 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:039560 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,315.00 | -55.00 | -2.3% | ₩2,360.00 | ₩2,390.00 | ₩2,280.00 | 244,391 | |
| ₩2,370.00 | -55.00 | -2.3% | ₩2,420.00 | ₩2,495.00 | ₩2,320.00 | 200,615 | |
| ₩2,425.00 | +20.00 | +0.8% | ₩2,410.00 | ₩2,475.00 | ₩2,380.00 | 116,064 | |
| ₩2,405.00 | +40.00 | +1.7% | ₩2,385.00 | ₩2,445.00 | ₩2,385.00 | 77,880 | |
| ₩2,365.00 | -75.00 | -3.1% | ₩2,405.00 | ₩2,440.00 | ₩2,355.00 | 103,264 | |
| ₩2,440.00 | -120.00 | -4.7% | ₩2,555.00 | ₩2,555.00 | ₩2,405.00 | 181,437 | |
| ₩2,560.00 | -25.00 | -1.0% | ₩2,590.00 | ₩2,680.00 | ₩2,525.00 | 218,891 | |
| ₩2,585.00 | +90.00 | +3.6% | ₩2,495.00 | ₩2,585.00 | ₩2,430.00 | 159,341 | |
| ₩2,495.00 | -5.00 | -0.2% | ₩2,465.00 | ₩2,595.00 | ₩2,395.00 | 101,365 | |
| ₩2,500.00 | +55.00 | +2.2% | ₩2,375.00 | ₩2,520.00 | ₩2,370.00 | 123,376 | |
| ₩2,445.00 | +70.00 | +2.9% | ₩2,395.00 | ₩2,510.00 | ₩2,390.00 | 120,961 | |
| ₩2,375.00 | -200.00 | -7.8% | ₩2,425.00 | ₩2,480.00 | ₩2,340.00 | 295,403 | |
| ₩2,575.00 | -15.00 | -0.6% | ₩2,605.00 | ₩2,650.00 | ₩2,515.00 | 150,925 | |
| ₩2,590.00 | -85.00 | -3.2% | ₩2,635.00 | ₩2,640.00 | ₩2,480.00 | 240,307 | |
| ₩2,675.00 | -145.00 | -5.1% | ₩2,800.00 | ₩2,835.00 | ₩2,660.00 | 174,843 | |
| ₩2,820.00 | -65.00 | -2.3% | ₩2,825.00 | ₩2,900.00 | ₩2,770.00 | 324,830 | |
| ₩2,885.00 | -125.00 | -4.2% | ₩3,005.00 | ₩3,050.00 | ₩2,865.00 | 372,841 | |
| ₩3,010.00 | +15.00 | +0.5% | ₩3,000.00 | ₩3,115.00 | ₩2,920.00 | 1,011,128 | |
| ₩2,995.00 | +405.00 | +15.6% | ₩2,615.00 | ₩3,120.00 | ₩2,600.00 | 2,824,451 | |
| ₩2,590.00 | +85.00 | +3.4% | ₩2,510.00 | ₩2,620.00 | ₩2,490.00 | 124,139 | |
| ₩2,505.00 | +30.00 | +1.2% | ₩2,475.00 | ₩2,565.00 | ₩2,475.00 | 66,287 | |
| ₩2,475.00 | -75.00 | -2.9% | ₩2,545.00 | ₩2,545.00 | ₩2,425.00 | 139,048 | |
| ₩2,550.00 | +35.00 | +1.4% | ₩2,520.00 | ₩2,565.00 | ₩2,480.00 | 122,653 | |
| ₩2,515.00 | +25.00 | +1.0% | ₩2,525.00 | ₩2,525.00 | ₩2,465.00 | 108,957 | |
| ₩2,490.00 | -20.00 | -0.8% | ₩2,550.00 | ₩2,590.00 | ₩2,470.00 | 139,619 | |
| ₩2,510.00 | -115.00 | -4.4% | ₩2,645.00 | ₩2,655.00 | ₩2,495.00 | 213,581 | |
| ₩2,625.00 | +65.00 | +2.5% | ₩2,620.00 | ₩2,720.00 | ₩2,585.00 | 407,324 | |
| ₩2,560.00 | -40.00 | -1.5% | ₩2,600.00 | ₩2,630.00 | ₩2,540.00 | 229,634 | |
| ₩2,600.00 | +275.00 | +11.8% | ₩2,350.00 | ₩2,685.00 | ₩2,325.00 | 1,025,998 | |
| ₩2,325.00 | -15.00 | -0.6% | ₩2,345.00 | ₩2,400.00 | ₩2,320.00 | 53,541 | |
| ₩2,340.00 | -50.00 | -2.1% | ₩2,400.00 | ₩2,430.00 | ₩2,340.00 | 88,700 | |
| ₩2,390.00 | +35.00 | +1.5% | ₩2,325.00 | ₩2,445.00 | ₩2,300.00 | 65,126 | |
| ₩2,355.00 | -35.00 | -1.5% | ₩2,380.00 | ₩2,390.00 | ₩2,295.00 | 128,474 | |
| ₩2,390.00 | +25.00 | +1.1% | ₩2,360.00 | ₩2,440.00 | ₩2,355.00 | 105,629 | |
| ₩2,365.00 | -15.00 | -0.6% | ₩2,380.00 | ₩2,445.00 | ₩2,360.00 | 123,193 | |
| ₩2,380.00 | -15.00 | -0.6% | ₩2,445.00 | ₩2,445.00 | ₩2,345.00 | 84,898 | |
| ₩2,395.00 | +35.00 | +1.5% | ₩2,365.00 | ₩2,420.00 | ₩2,360.00 | 75,096 | |
| ₩2,360.00 | 0.00 | 0.0% | ₩2,360.00 | ₩2,430.00 | ₩2,315.00 | 113,494 | |
| ₩2,360.00 | -60.00 | -2.5% | ₩2,370.00 | ₩2,420.00 | ₩2,320.00 | 81,440 | |
| ₩2,420.00 | -20.00 | -0.8% | ₩2,440.00 | ₩2,440.00 | ₩2,385.00 | 85,272 | |
| ₩2,440.00 | -10.00 | -0.4% | ₩2,450.00 | ₩2,450.00 | ₩2,355.00 | 94,210 | |
| ₩2,450.00 | 0.00 | 0.0% | ₩2,450.00 | ₩2,475.00 | ₩2,425.00 | 51,675 | |
| ₩2,450.00 | -50.00 | -2.0% | ₩2,525.00 | ₩2,530.00 | ₩2,430.00 | 95,761 | |
| ₩2,500.00 | +120.00 | +5.0% | ₩2,395.00 | ₩2,520.00 | ₩2,375.00 | 132,572 | |
| ₩2,380.00 | +75.00 | +3.3% | ₩2,305.00 | ₩2,395.00 | ₩2,230.00 | 95,420 | |
| ₩2,305.00 | +5.00 | +0.2% | ₩2,350.00 | ₩2,355.00 | ₩2,285.00 | 55,422 | |
| ₩2,300.00 | -110.00 | -4.6% | ₩2,410.00 | ₩2,410.00 | ₩2,285.00 | 103,817 | |
| ₩2,410.00 | -50.00 | -2.0% | ₩2,460.00 | ₩2,505.00 | ₩2,405.00 | 132,887 | |
| ₩2,460.00 | -55.00 | -2.2% | ₩2,495.00 | ₩2,565.00 | ₩2,420.00 | 134,068 | |
| ₩2,515.00 | -20.00 | -0.8% | ₩2,590.00 | ₩2,590.00 | ₩2,470.00 | 279,303 | |
| ₩2,535.00 | +5.00 | +0.2% | ₩2,575.00 | ₩2,630.00 | ₩2,495.00 | 107,667 | |
| ₩2,530.00 | -75.00 | -2.9% | ₩2,620.00 | ₩2,655.00 | ₩2,520.00 | 193,922 | |
| ₩2,605.00 | 0.00 | 0.0% | ₩2,645.00 | ₩2,645.00 | ₩2,550.00 | 111,092 | |
| ₩2,605.00 | -25.00 | -1.0% | ₩2,610.00 | ₩2,655.00 | ₩2,570.00 | 84,829 | |
| ₩2,630.00 | +130.00 | +5.2% | ₩2,505.00 | ₩2,655.00 | ₩2,505.00 | 125,162 | |
| ₩2,500.00 | +25.00 | +1.0% | ₩2,475.00 | ₩2,540.00 | ₩2,435.00 | 62,735 | |
| ₩2,475.00 | -55.00 | -2.2% | ₩2,505.00 | ₩2,530.00 | ₩2,450.00 | 108,402 | |
| ₩2,530.00 | +125.00 | +5.2% | ₩2,525.00 | ₩2,585.00 | ₩2,485.00 | 200,301 | |
| ₩2,405.00 | +125.00 | +5.5% | ₩2,260.00 | ₩2,415.00 | ₩2,260.00 | 139,175 | |
| ₩2,280.00 | +75.00 | +3.4% | ₩2,200.00 | ₩2,330.00 | ₩2,170.00 | 91,967 | |
| ₩2,205.00 | +190.00 | +9.4% | ₩2,065.00 | ₩2,205.00 | ₩2,065.00 | 161,738 | |
| ₩2,015.00 | -30.00 | -1.5% | ₩1,950.00 | ₩2,105.00 | ₩1,950.00 | 98,793 |
- Ticker
- KRX:039560
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- KRX
- Currency
- KRW
Decks
Investor Presentation (May 2012)
Investor deck · 9 slides · May 2012
Dasan Networks, Inc. on 6ix
- Sector
- Technology
- Decks
- 1 deck · latest May 2012
Log in to ask 6ix AI your own questions about Dasan Networks, Inc.