Dozn Co., Ltd. (KOSDAQ:462860)
South Korea · Delayed Price · Currency is KRW 5,070.00
+10.00 (0.20%)
Aug 29, 2025, 12:40 PM KST
Dozn Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,070.00 | 5,160.00 | 5,000.00 | 5,050.00 | - | -0.39% | 698,875 |
| Aug 28, 2025 | 5,070.00 | 5,270.00 | 5,010.00 | 5,070.00 | 49,000.00 | -89.84% | 1,311,266 |
| Aug 27, 2025 | 47,000.00 | 51,700.00 | 46,950.00 | 49,900.00 | 49,900.00 | 6.85% | 1,320,714 |
| Aug 26, 2025 | 46,450.00 | 47,750.00 | 44,450.00 | 46,700.00 | 46,700.00 | 3.55% | 1,601,320 |
| Aug 25, 2025 | 49,500.00 | 49,600.00 | 43,750.00 | 45,100.00 | 45,100.00 | -3.84% | 2,015,213 |
| Aug 22, 2025 | 42,350.00 | 48,050.00 | 41,650.00 | 46,900.00 | 46,900.00 | 12.61% | 2,991,915 |
| Aug 21, 2025 | 40,850.00 | 42,400.00 | 40,200.00 | 41,650.00 | 41,650.00 | 2.84% | 5,246,098 |
| Aug 20, 2025 | 38,550.00 | 40,950.00 | 38,550.00 | 40,500.00 | 40,500.00 | -0.37% | 2,835,236 |
| Aug 19, 2025 | 43,050.00 | 45,250.00 | 40,350.00 | 40,650.00 | 40,650.00 | -3.90% | 8,122,560 |
| Aug 18, 2025 | 48,900.00 | 49,100.00 | 40,650.00 | 42,300.00 | 42,300.00 | -10.00% | 1,185,210 |
| Aug 14, 2025 | 39,000.00 | 47,550.00 | 38,750.00 | 47,000.00 | 47,000.00 | 21.29% | 2,065,689 |
| Aug 13, 2025 | 39,100.00 | 39,450.00 | 37,800.00 | 38,750.00 | 38,750.00 | 0.13% | 1,537,693 |
| Aug 12, 2025 | 37,700.00 | 39,800.00 | 37,700.00 | 38,700.00 | 38,700.00 | 2.65% | 3,335,234 |
| Aug 11, 2025 | 38,150.00 | 38,550.00 | 37,400.00 | 37,700.00 | 37,700.00 | -0.26% | 4,522,093 |
| Aug 8, 2025 | 36,500.00 | 38,300.00 | 36,350.00 | 37,800.00 | 37,800.00 | 3.28% | 2,958,458 |
| Aug 7, 2025 | 37,100.00 | 37,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | -0.81% | 5,067,537 |
| Aug 6, 2025 | 38,500.00 | 38,500.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.07% | 4,593,385 |
| Aug 5, 2025 | 36,100.00 | 37,450.00 | 36,000.00 | 37,300.00 | 37,300.00 | 4.48% | 3,027,390 |
| Aug 4, 2025 | 35,250.00 | 36,450.00 | 34,950.00 | 35,700.00 | 35,700.00 | - | 6,585,243 |
| Aug 1, 2025 | 37,900.00 | 38,500.00 | 35,700.00 | 35,700.00 | 35,700.00 | -8.11% | 3,347,747 |
| Jul 31, 2025 | 37,900.00 | 39,750.00 | 36,550.00 | 38,850.00 | 38,850.00 | -1.27% | 3,847,837 |
| Jul 30, 2025 | 40,000.00 | 40,500.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.38% | 4,819,490 |
| Jul 29, 2025 | 40,750.00 | 41,100.00 | 38,750.00 | 39,500.00 | 39,500.00 | 1.67% | 8,416,371 |
| Jul 28, 2025 | 38,800.00 | 39,750.00 | 38,300.00 | 38,850.00 | 38,850.00 | -0.64% | 5,999,941 |
| Jul 25, 2025 | 38,950.00 | 39,500.00 | 37,800.00 | 39,100.00 | 39,100.00 | -1.64% | 51,230,490 |
| Jul 24, 2025 | 34,650.00 | 40,750.00 | 34,500.00 | 39,750.00 | 39,750.00 | 11.34% | 5,071,192 |
| Jul 23, 2025 | 33,450.00 | 35,850.00 | 33,450.00 | 35,700.00 | 35,700.00 | 7.05% | 3,467,570 |
| Jul 22, 2025 | 33,400.00 | 33,500.00 | 32,200.00 | 33,350.00 | 33,350.00 | -1.77% | 8,555,834 |
| Jul 21, 2025 | 32,700.00 | 34,500.00 | 32,300.00 | 33,950.00 | 33,950.00 | 5.43% | 7,948,715 |
| Jul 18, 2025 | 31,200.00 | 32,200.00 | 30,850.00 | 32,200.00 | 32,200.00 | 3.37% | 22,333,010 |
| Jul 17, 2025 | 30,800.00 | 31,550.00 | 30,350.00 | 31,150.00 | 31,150.00 | 0.48% | 8,091,030 |
| Jul 16, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | -2.97% | 23,717,670 |
| Jul 15, 2025 | 31,500.00 | 32,100.00 | 31,350.00 | 31,950.00 | 31,950.00 | 1.75% | 12,027,100 |
| Jul 14, 2025 | 31,800.00 | 31,800.00 | 30,650.00 | 31,400.00 | 31,400.00 | -1.57% | 13,049,620 |
| Jul 11, 2025 | 32,500.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,900.00 | -0.93% | 24,552,900 |
| Jul 10, 2025 | 32,650.00 | 32,900.00 | 32,050.00 | 32,200.00 | 32,200.00 | -1.23% | 75,588,740 |
| Jul 9, 2025 | 33,350.00 | 33,600.00 | 32,300.00 | 32,600.00 | 32,600.00 | -2.10% | 35,875,570 |
| Jul 8, 2025 | 32,500.00 | 34,500.00 | 32,500.00 | 33,300.00 | 33,300.00 | 2.78% | 3,866,488 |
| Jul 7, 2025 | 33,100.00 | 33,300.00 | 32,050.00 | 32,400.00 | 32,400.00 | -3.86% | 16,428,030 |
| Jul 4, 2025 | 34,200.00 | 35,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.45% | 25,661,040 |
| Jul 3, 2025 | 33,550.00 | 34,350.00 | 33,100.00 | 33,550.00 | 33,550.00 | -0.89% | 5,882,963 |
| Jul 2, 2025 | 35,000.00 | 35,050.00 | 33,650.00 | 33,850.00 | 33,850.00 | -3.97% | 3,779,578 |
| Jul 1, 2025 | 36,000.00 | 36,550.00 | 35,250.00 | 35,250.00 | 35,250.00 | -0.56% | 22,182,930 |
| Jun 30, 2025 | 34,600.00 | 35,950.00 | 33,500.00 | 35,450.00 | 35,450.00 | 3.81% | 4,257,794 |
| Jun 27, 2025 | 37,300.00 | 38,150.00 | 34,050.00 | 34,150.00 | 34,150.00 | -4.74% | 7,322,345 |
| Jun 26, 2025 | 37,700.00 | 38,400.00 | 35,850.00 | 35,850.00 | 35,850.00 | -4.53% | 10,332,190 |
| Jun 25, 2025 | 39,350.00 | 39,800.00 | 37,550.00 | 37,550.00 | 37,550.00 | -3.72% | 7,416,639 |
| Jun 24, 2025 | 38,750.00 | 40,550.00 | 37,050.00 | 39,000.00 | 39,000.00 | 1.17% | 28,863,310 |
| Jun 23, 2025 | 37,600.00 | 40,250.00 | 37,000.00 | 38,550.00 | 38,550.00 | 2.39% | 15,542,180 |
| Jun 20, 2025 | 38,100.00 | 41,600.00 | 37,500.00 | 37,650.00 | 37,650.00 | -4.68% | 19,167,830 |