Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+70.00 (1.78%)
Oct 31, 2025, 1:40 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,965.004,000.003,930.003,990.003,990.001.53%192,158
Oct 30, 20254,065.004,110.003,900.003,930.003,930.00-4.15%774,547
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%725,367
Oct 23, 20254,130.004,215.004,020.004,205.004,205.001.33%565,198
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%903,426
Oct 1, 20254,815.004,975.004,695.004,700.004,700.00-2.39%1,187,968
Sep 30, 20255,150.005,200.004,795.004,815.004,815.00-5.96%2,113,507
Sep 29, 20255,090.005,400.005,050.005,120.005,120.002.71%4,725,878
Sep 26, 20254,910.005,240.004,830.004,985.004,985.00-1.48%4,876,327
Sep 25, 20254,855.005,200.004,780.005,060.005,060.005.42%6,802,742
Sep 24, 20254,705.005,070.004,700.004,800.004,800.002.67%2,857,932
Sep 23, 20254,885.004,925.004,640.004,675.004,675.00-4.00%1,362,646
Sep 22, 20255,150.005,160.004,870.004,870.004,870.00-5.07%2,324,035
Sep 19, 20254,575.005,280.004,540.005,130.005,130.0012.50%15,479,808
Sep 18, 20254,485.004,590.004,470.004,560.004,560.001.67%852,015
Sep 17, 20254,635.004,640.004,470.004,485.004,485.00-3.34%1,070,470
Sep 16, 20254,775.004,845.004,625.004,640.004,640.00-2.83%1,092,651
Sep 15, 20254,920.004,925.004,740.004,775.004,775.00-2.55%1,129,125
Sep 12, 20254,680.005,140.004,675.004,900.004,900.006.75%8,071,310
Sep 11, 20254,770.004,810.004,585.004,590.004,590.00-2.13%1,431,698
Sep 10, 20254,605.004,770.004,600.004,690.004,690.00-90.43%1,891,311
Sep 9, 202550,900.0053,300.0048,800.0049,000.0049,000.00-3.54%1,446,402
Sep 8, 202550,600.0051,500.0049,400.0050,800.0050,800.000.79%1,108,559
Sep 5, 202551,100.0051,200.0049,400.0050,400.0050,400.00-0.79%1,386,252
Sep 4, 202551,500.0052,700.0050,400.0050,800.0050,800.00-2.50%1,377,106
Sep 3, 202547,500.0054,000.0047,400.0052,100.0052,100.008.65%2,118,956
Sep 2, 202547,400.0048,950.0046,750.0047,950.0047,950.002.02%1,416,038
Sep 1, 202547,900.0050,400.0046,250.0047,000.0047,000.00-3.59%3,733,656
Aug 29, 202551,100.0051,200.0048,300.0048,750.0048,750.00-0.51%1,194,458
Aug 28, 202548,900.0049,500.0048,250.0049,000.0049,000.00-1.80%1,311,266
Aug 27, 202547,000.0051,700.0046,950.0049,900.0049,900.006.85%1,320,714
Aug 26, 202546,450.0047,750.0044,450.0046,700.0046,700.003.55%1,601,320
Aug 25, 202549,500.0049,600.0043,750.0045,100.0045,100.00-3.84%2,015,213
Aug 22, 202542,350.0048,050.0041,650.0046,900.0046,900.0012.61%2,991,915
Aug 21, 202540,850.0042,400.0040,200.0041,650.0041,650.002.84%5,246,098
Aug 20, 202538,550.0040,950.0038,550.0040,500.0040,500.00-0.37%2,835,236
Aug 19, 202543,050.0045,250.0040,350.0040,650.0040,650.00-3.90%8,122,560
Aug 18, 202548,900.0049,100.0040,650.0042,300.0042,300.00-10.00%1,185,210