Dozn Co., Ltd. (KOSDAQ:462860)
South Korea · Delayed Price · Currency is KRW 5,130.00
+570.00 (12.50%)
Sep 19, 2025, 3:30 PM KST
Dozn Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,575.00 | 5,280.00 | 4,540.00 | 5,130.00 | 5,130.00 | 12.50% | 15,414,968 |
| Sep 18, 2025 | 4,485.00 | 4,590.00 | 4,470.00 | 4,560.00 | 4,560.00 | 1.67% | 852,015 |
| Sep 17, 2025 | 4,635.00 | 4,640.00 | 4,470.00 | 4,485.00 | 4,485.00 | -3.34% | 1,070,470 |
| Sep 16, 2025 | 4,775.00 | 4,845.00 | 4,625.00 | 4,640.00 | 4,640.00 | -2.83% | 1,092,651 |
| Sep 15, 2025 | 4,920.00 | 4,925.00 | 4,740.00 | 4,775.00 | 4,775.00 | -2.55% | 1,129,125 |
| Sep 12, 2025 | 4,680.00 | 5,140.00 | 4,675.00 | 4,900.00 | 4,900.00 | 6.75% | 8,071,310 |
| Sep 11, 2025 | 4,770.00 | 4,810.00 | 4,585.00 | 4,590.00 | 4,590.00 | -2.13% | 1,431,698 |
| Sep 10, 2025 | 4,605.00 | 4,770.00 | 4,600.00 | 4,690.00 | 4,690.00 | 2.96% | 1,891,311 |
| Sep 9, 2025 | 4,625.00 | 4,710.00 | 4,545.00 | 4,555.00 | 4,555.00 | -1.41% | 1,446,402 |
| Sep 8, 2025 | 4,700.00 | 4,730.00 | 4,550.00 | 4,620.00 | 4,620.00 | -1.07% | 1,108,559 |
| Sep 5, 2025 | 4,845.00 | 4,845.00 | 4,625.00 | 4,670.00 | 4,670.00 | -2.30% | 1,386,252 |
| Sep 4, 2025 | 4,860.00 | 4,860.00 | 4,725.00 | 4,780.00 | 4,780.00 | -1.04% | 1,377,106 |
| Sep 3, 2025 | 5,080.00 | 5,080.00 | 4,810.00 | 4,830.00 | 4,830.00 | -5.11% | 2,118,956 |
| Sep 2, 2025 | 5,120.00 | 5,300.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.20% | 1,416,038 |
| Sep 1, 2025 | 5,040.00 | 5,420.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.59% | 3,733,656 |
| Aug 29, 2025 | 5,070.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 1,194,458 |
| Aug 28, 2025 | 5,070.00 | 5,270.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.98% | 1,311,266 |
| Aug 27, 2025 | 5,270.00 | 5,280.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.35% | 905,962 |
| Aug 26, 2025 | 5,340.00 | 5,390.00 | 5,180.00 | 5,190.00 | 5,190.00 | -4.77% | 1,601,320 |
| Aug 25, 2025 | 5,490.00 | 5,600.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 2,015,213 |
| Aug 22, 2025 | 5,450.00 | 5,650.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.99% | 2,991,915 |
| Aug 21, 2025 | 5,330.00 | 5,730.00 | 5,280.00 | 5,520.00 | 5,520.00 | 4.74% | 5,246,098 |
| Aug 20, 2025 | 5,380.00 | 5,490.00 | 5,070.00 | 5,270.00 | 5,270.00 | -5.72% | 2,835,236 |
| Aug 19, 2025 | 5,280.00 | 5,790.00 | 5,200.00 | 5,590.00 | 5,590.00 | 5.87% | 8,122,560 |
| Aug 18, 2025 | 5,340.00 | 5,410.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.94% | 1,072,637 |
| Aug 14, 2025 | 5,410.00 | 5,550.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.48% | 2,065,689 |
| Aug 13, 2025 | 5,650.00 | 5,710.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 1,537,693 |
| Aug 12, 2025 | 5,790.00 | 5,920.00 | 5,520.00 | 5,540.00 | 5,540.00 | -3.48% | 3,335,234 |
| Aug 11, 2025 | 5,570.00 | 5,850.00 | 5,410.00 | 5,740.00 | 5,740.00 | 3.61% | 4,522,093 |
| Aug 8, 2025 | 5,570.00 | 5,670.00 | 5,380.00 | 5,540.00 | 5,540.00 | 0.36% | 2,958,458 |
| Aug 7, 2025 | 5,530.00 | 5,740.00 | 5,470.00 | 5,520.00 | 5,520.00 | 2.60% | 5,067,537 |
| Aug 6, 2025 | 5,480.00 | 5,760.00 | 5,350.00 | 5,380.00 | 5,380.00 | 1.32% | 4,593,385 |
| Aug 5, 2025 | 5,440.00 | 5,480.00 | 5,240.00 | 5,310.00 | 5,310.00 | -1.12% | 3,027,390 |
| Aug 4, 2025 | 5,100.00 | 5,710.00 | 5,100.00 | 5,370.00 | 5,370.00 | 4.88% | 6,585,243 |
| Aug 1, 2025 | 5,590.00 | 5,600.00 | 5,120.00 | 5,120.00 | 5,120.00 | -10.80% | 3,347,747 |
| Jul 31, 2025 | 5,770.00 | 5,830.00 | 5,490.00 | 5,740.00 | 5,740.00 | 1.06% | 3,847,837 |
| Jul 30, 2025 | 5,730.00 | 5,970.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 4,819,490 |
| Jul 29, 2025 | 5,770.00 | 6,030.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.35% | 8,416,371 |
| Jul 28, 2025 | 6,100.00 | 6,110.00 | 5,700.00 | 5,740.00 | 5,740.00 | -3.20% | 5,999,941 |
| Jul 25, 2025 | 5,420.00 | 6,440.00 | 5,400.00 | 5,930.00 | 5,930.00 | 12.31% | 51,230,490 |
| Jul 24, 2025 | 5,480.00 | 5,760.00 | 5,270.00 | 5,280.00 | 5,280.00 | -2.58% | 5,071,192 |
| Jul 23, 2025 | 5,630.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,420.00 | -5.74% | 3,467,570 |
| Jul 22, 2025 | 5,830.00 | 6,020.00 | 5,500.00 | 5,750.00 | 5,750.00 | -1.03% | 8,555,834 |
| Jul 21, 2025 | 5,900.00 | 6,070.00 | 5,640.00 | 5,810.00 | 5,810.00 | -0.85% | 7,948,715 |
| Jul 18, 2025 | 5,510.00 | 6,190.00 | 5,510.00 | 5,860.00 | 5,860.00 | 8.52% | 22,333,010 |
| Jul 17, 2025 | 6,150.00 | 6,250.00 | 5,350.00 | 5,400.00 | 5,400.00 | -7.06% | 8,091,030 |
| Jul 16, 2025 | 5,360.00 | 6,170.00 | 5,360.00 | 5,810.00 | 5,810.00 | 3.20% | 23,717,670 |
| Jul 15, 2025 | 6,140.00 | 6,230.00 | 5,580.00 | 5,630.00 | 5,630.00 | -9.19% | 12,027,100 |
| Jul 14, 2025 | 6,170.00 | 6,480.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.64% | 13,049,620 |
| Jul 11, 2025 | 6,360.00 | 6,630.00 | 6,120.00 | 6,240.00 | 6,240.00 | -5.02% | 24,552,900 |