Skip to main content
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
+20.00 (0.52%)
Mar 6, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,800.003,980.003,720.003,880.003,880.000.52%452,895
Mar 5, 20263,540.003,950.003,540.003,860.003,860.0013.70%1,076,262
Mar 4, 20263,800.003,935.003,300.003,395.003,395.00-14.16%1,427,468
Mar 3, 20264,300.004,310.003,955.003,955.003,955.00-8.98%1,105,399
Feb 27, 20264,340.004,520.004,290.004,345.004,345.000.93%1,485,195
Feb 26, 20264,470.004,580.004,300.004,305.004,305.001.77%2,096,379
Feb 25, 20264,310.004,330.004,180.004,230.004,230.00-2.31%645,917
Feb 24, 20264,360.004,360.004,260.004,330.004,330.00-0.69%632,822
Feb 23, 20264,410.004,505.004,310.004,360.004,360.00-888,233
Feb 20, 20264,450.004,595.004,345.004,360.004,360.00-2.02%1,279,412
Feb 19, 20264,395.004,460.004,290.004,450.004,450.002.65%699,646
Feb 13, 20264,270.004,360.004,195.004,335.004,335.00-0.12%830,062
Feb 12, 20264,395.004,455.004,225.004,340.004,340.000.12%1,166,807
Feb 11, 20264,600.004,600.004,325.004,335.004,335.00-5.04%1,187,859
Feb 10, 20264,715.004,755.004,512.004,565.004,565.00-3.08%1,165,480
Feb 9, 20264,675.005,030.004,605.004,710.004,710.003.52%2,357,788
Feb 6, 20264,725.004,725.004,425.004,550.004,550.00-5.50%1,711,408
Feb 5, 20264,985.005,050.004,790.004,815.004,815.00-4.84%1,930,111
Feb 4, 20265,180.005,400.004,955.005,060.005,060.00-3.62%3,040,751
Feb 3, 20265,300.005,500.005,110.005,250.005,250.001.16%4,183,919
Feb 2, 20265,460.005,530.005,180.005,190.005,190.00-4.07%5,118,594
Jan 30, 20265,220.005,500.005,120.005,410.005,410.002.08%6,233,879
Jan 29, 20264,830.005,400.004,770.005,300.005,300.0010.30%11,186,577
Jan 28, 20265,100.005,120.004,650.004,805.004,805.00-4.09%4,845,255
Jan 27, 20264,800.005,150.004,760.005,010.005,010.002.24%6,507,172
Jan 26, 20264,955.005,260.004,710.004,900.004,900.005.04%19,376,930
Jan 23, 20263,690.004,780.003,690.004,665.004,665.0026.59%26,466,472
Jan 22, 20263,695.003,750.003,600.003,685.003,685.001.24%442,306
Jan 21, 20263,810.003,810.003,620.003,640.003,640.00-5.58%772,534
Jan 20, 20263,660.004,025.003,630.003,855.003,855.004.61%1,317,870
Jan 19, 20263,720.003,760.003,640.003,685.003,685.00-0.94%407,448
Jan 16, 20263,810.003,970.003,720.003,720.003,720.00-2.49%689,185
Jan 15, 20263,820.003,855.003,785.003,815.003,815.00-1.04%273,962
Jan 14, 20263,905.003,905.003,815.003,855.003,855.00-1.28%205,436
Jan 13, 20263,895.003,980.003,785.003,905.003,905.000.39%431,094
Jan 12, 20263,905.004,015.003,850.003,890.003,890.000.13%518,100
Jan 9, 20263,760.003,940.003,760.003,885.003,885.003.32%431,750
Jan 8, 20263,890.003,890.003,695.003,760.003,760.00-3.47%499,340
Jan 7, 20264,065.004,085.003,785.003,895.003,895.00-3.83%639,900
Jan 6, 20264,110.004,225.003,990.004,050.004,050.00-696,854
Jan 5, 20263,985.004,080.003,955.004,050.004,050.001.25%379,826
Jan 2, 20263,735.004,030.003,710.004,000.004,000.005.82%604,309
Dec 30, 20253,725.003,790.003,725.003,780.003,780.00-0.53%253,112
Dec 29, 20253,715.003,840.003,680.003,800.003,800.002.29%292,920
Dec 26, 20253,865.003,965.003,705.003,715.003,715.00-4.38%549,775
Dec 24, 20254,010.004,035.003,865.003,885.003,885.00-2.88%371,551
Dec 23, 20254,140.004,165.003,975.004,000.004,000.00-3.38%586,997
Dec 22, 20254,100.004,340.004,075.004,140.004,140.003.63%1,377,015
Dec 19, 20253,775.004,050.003,730.003,995.003,995.005.83%830,831
Dec 18, 20253,800.003,890.003,750.003,775.003,775.00-2.58%406,254
Dec 17, 20253,875.003,915.003,785.003,875.003,875.001.57%399,626
Dec 16, 20253,945.003,990.003,805.003,815.003,815.00-4.51%524,084
Dec 15, 20254,080.004,085.003,970.003,995.003,995.00-2.92%328,240
Dec 12, 20254,055.004,145.004,025.004,115.004,115.001.48%522,014
Dec 11, 20254,015.004,225.003,990.004,055.004,055.002.92%1,571,300
Dec 10, 20253,940.004,015.003,900.003,940.003,940.000.13%567,053
Dec 9, 20253,860.004,005.003,860.003,935.003,935.000.90%415,123
Dec 8, 20253,900.003,925.003,815.003,900.003,900.001.04%298,645
Dec 5, 20253,880.003,965.003,825.003,860.003,860.00-405,903
Dec 4, 20253,865.003,885.003,815.003,860.003,860.00-0.13%256,044
Dec 3, 20253,900.003,915.003,835.003,865.003,865.000.26%258,840
Dec 2, 20253,875.003,895.003,770.003,855.003,855.00-1.53%576,009
Dec 1, 20253,810.004,080.003,810.003,915.003,915.002.62%1,480,432
Nov 28, 20253,725.003,845.003,700.003,815.003,815.002.42%557,375
Nov 27, 20253,775.003,860.003,705.003,725.003,725.00-1.97%670,662
Nov 26, 20253,635.004,240.003,605.003,800.003,800.004.68%6,971,837
Nov 25, 20253,630.003,745.003,590.003,630.003,630.000.14%308,524
Nov 24, 20253,745.003,750.003,605.003,625.003,625.00-0.96%215,903
Nov 21, 20253,650.003,740.003,640.003,660.003,660.00-2.92%244,938
Nov 20, 20253,665.003,810.003,630.003,770.003,770.003.57%445,755
Nov 19, 20253,505.003,690.003,445.003,640.003,640.003.41%454,107
Nov 18, 20253,585.003,710.003,520.003,520.003,520.00-3.56%370,783
Nov 17, 20253,760.003,765.003,610.003,650.003,650.00-2.01%351,711
Nov 14, 20253,845.003,900.003,705.003,725.003,725.00-4.36%466,762
Nov 13, 20253,960.004,010.003,850.003,895.003,895.00-2.87%428,620
Nov 12, 20253,745.004,075.003,730.004,010.004,010.007.36%1,359,830
Nov 11, 20253,935.004,040.003,675.003,735.003,735.00-5.08%687,241
Nov 10, 20253,850.004,045.003,805.003,935.003,935.004.79%832,542
Nov 7, 20253,710.003,895.003,660.003,755.003,755.00-1.57%562,057
Nov 6, 20253,855.003,950.003,740.003,815.003,815.00-0.13%412,655
Nov 5, 20253,885.003,885.003,680.003,820.003,820.00-1.80%603,041
Nov 4, 20253,870.003,985.003,840.003,890.003,890.00-0.38%438,433
Nov 3, 20253,965.004,055.003,865.003,905.003,905.00-2.13%710,925
Oct 31, 20253,965.004,015.003,930.003,990.003,990.001.53%335,948
Oct 30, 20254,065.004,110.003,900.003,930.003,930.00-4.15%774,070
Oct 29, 20254,150.004,195.004,080.004,100.004,100.00-1.32%574,853
Oct 28, 20254,165.004,250.004,090.004,155.004,155.00-0.72%567,369
Oct 27, 20254,210.004,290.004,185.004,185.004,185.00-0.36%690,917
Oct 24, 20254,260.004,330.004,160.004,200.004,200.00-0.12%723,529
Oct 23, 20254,130.004,215.004,020.004,205.004,205.001.33%562,658
Oct 22, 20254,180.004,190.004,060.004,150.004,150.000.36%449,541
Oct 21, 20254,160.004,290.004,095.004,135.004,135.00-0.36%811,869
Oct 20, 20254,095.004,160.004,050.004,150.004,150.001.34%560,830
Oct 17, 20254,195.004,245.004,095.004,095.004,095.00-3.65%1,053,479
Oct 16, 20254,440.004,445.004,240.004,250.004,250.00-4.28%1,134,589
Oct 15, 20254,570.004,625.004,425.004,440.004,440.000.23%759,681
Oct 14, 20254,510.004,685.004,405.004,430.004,430.00-1.56%1,144,132
Oct 13, 20254,495.004,585.004,410.004,500.004,500.00-2.91%750,854
Oct 10, 20254,690.004,740.004,610.004,635.004,635.00-1.17%691,922
Oct 2, 20254,710.004,810.004,647.004,690.004,690.00-0.21%900,524