Skip to main content
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
-50.00 (-1.36%)
Apr 29, 2026, 9:59 AM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,710.003,745.003,655.003,675.003,675.00-0.94%339,145
Apr 27, 20263,740.003,780.003,705.003,710.003,710.00-0.80%375,448
Apr 24, 20263,740.003,825.003,710.003,740.003,740.00-0.66%270,378
Apr 23, 20263,800.003,840.003,670.003,765.003,765.000.67%387,057
Apr 22, 20263,785.003,805.003,730.003,740.003,740.00-2.09%274,365
Apr 21, 20263,835.003,880.003,795.003,820.003,820.00-1.04%353,716
Apr 20, 20263,880.003,935.003,820.003,860.003,860.00-0.90%334,176
Apr 17, 20263,890.003,945.003,660.003,895.003,895.000.52%462,200
Apr 16, 20263,880.003,945.003,750.003,875.003,875.001.84%815,541
Apr 15, 20263,675.003,950.003,670.003,805.003,805.004.53%1,159,607
Apr 14, 20263,645.003,765.003,640.003,640.003,640.001.53%599,884
Apr 13, 20263,440.003,600.003,385.003,585.003,585.003.76%455,673
Apr 10, 20263,385.003,595.003,375.003,455.003,455.002.37%781,230
Apr 9, 20263,410.003,455.003,360.003,375.003,375.00-1.75%274,929
Apr 8, 20263,270.003,445.003,270.003,435.003,435.006.68%525,178
Apr 7, 20263,330.003,440.003,185.003,220.003,220.00-5.85%738,172
Apr 6, 20263,220.003,890.003,200.003,420.003,420.006.38%4,269,766
Apr 3, 20263,175.003,285.003,175.003,215.003,215.003.21%217,789
Apr 2, 20263,400.003,400.003,065.003,115.003,115.00-8.11%527,368
Apr 1, 20263,250.003,400.003,250.003,390.003,390.005.94%293,922
Mar 31, 20263,290.003,320.003,200.003,200.003,200.00-2.74%374,032
Mar 30, 20263,320.003,360.003,245.003,290.003,290.00-3.80%278,977
Mar 27, 20263,405.003,470.003,295.003,420.003,420.001.48%474,694
Mar 26, 20263,255.003,495.003,160.003,370.003,370.004.82%985,422
Mar 25, 20263,330.003,360.003,175.003,215.003,215.00-2.87%546,477
Mar 24, 20263,530.003,595.003,250.003,310.003,310.00-4.47%639,029
Mar 23, 20263,600.003,615.003,460.003,465.003,465.00-6.85%458,049
Mar 20, 20263,640.003,765.003,625.003,720.003,720.002.06%265,530
Mar 19, 20263,700.003,700.003,640.003,645.003,645.00-2.93%236,919
Mar 18, 20263,785.003,795.003,700.003,755.003,755.000.27%282,900
Mar 17, 20263,690.003,835.003,690.003,745.003,745.001.90%343,768
Mar 16, 20263,695.003,750.003,640.003,675.003,675.00-1.21%202,164
Mar 13, 20263,605.003,775.003,605.003,720.003,720.00-0.80%217,074
Mar 12, 20263,750.003,830.003,685.003,750.003,750.00-173,561
Mar 11, 20263,860.003,920.003,710.003,750.003,750.00-2.34%709,004
Mar 10, 20263,820.003,860.003,755.003,840.003,840.004.77%310,818
Mar 9, 20263,620.003,700.003,545.003,665.003,665.00-5.54%441,500
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