Dozn Co., Ltd. (KOSDAQ:462860)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,965.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,990.00 | 1.53% | 192,158 |
| Oct 30, 2025 | 4,065.00 | 4,110.00 | 3,900.00 | 3,930.00 | 3,930.00 | -4.15% | 774,547 |
| Oct 29, 2025 | 4,150.00 | 4,195.00 | 4,080.00 | 4,100.00 | 4,100.00 | -1.32% | 574,853 |
| Oct 28, 2025 | 4,165.00 | 4,250.00 | 4,090.00 | 4,155.00 | 4,155.00 | -0.72% | 567,369 |
| Oct 27, 2025 | 4,210.00 | 4,290.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.36% | 690,917 |
| Oct 24, 2025 | 4,260.00 | 4,330.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.12% | 725,367 |
| Oct 23, 2025 | 4,130.00 | 4,215.00 | 4,020.00 | 4,205.00 | 4,205.00 | 1.33% | 565,198 |
| Oct 22, 2025 | 4,180.00 | 4,190.00 | 4,060.00 | 4,150.00 | 4,150.00 | 0.36% | 449,541 |
| Oct 21, 2025 | 4,160.00 | 4,290.00 | 4,095.00 | 4,135.00 | 4,135.00 | -0.36% | 811,869 |
| Oct 20, 2025 | 4,095.00 | 4,160.00 | 4,050.00 | 4,150.00 | 4,150.00 | 1.34% | 560,830 |
| Oct 17, 2025 | 4,195.00 | 4,245.00 | 4,095.00 | 4,095.00 | 4,095.00 | -3.65% | 1,053,479 |
| Oct 16, 2025 | 4,440.00 | 4,445.00 | 4,240.00 | 4,250.00 | 4,250.00 | -4.28% | 1,134,589 |
| Oct 15, 2025 | 4,570.00 | 4,625.00 | 4,425.00 | 4,440.00 | 4,440.00 | 0.23% | 759,681 |
| Oct 14, 2025 | 4,510.00 | 4,685.00 | 4,405.00 | 4,430.00 | 4,430.00 | -1.56% | 1,144,132 |
| Oct 13, 2025 | 4,495.00 | 4,585.00 | 4,410.00 | 4,500.00 | 4,500.00 | -2.91% | 750,854 |
| Oct 10, 2025 | 4,690.00 | 4,740.00 | 4,610.00 | 4,635.00 | 4,635.00 | -1.17% | 691,922 |
| Oct 2, 2025 | 4,710.00 | 4,810.00 | 4,647.00 | 4,690.00 | 4,690.00 | -0.21% | 903,426 |
| Oct 1, 2025 | 4,815.00 | 4,975.00 | 4,695.00 | 4,700.00 | 4,700.00 | -2.39% | 1,187,968 |
| Sep 30, 2025 | 5,150.00 | 5,200.00 | 4,795.00 | 4,815.00 | 4,815.00 | -5.96% | 2,113,507 |
| Sep 29, 2025 | 5,090.00 | 5,400.00 | 5,050.00 | 5,120.00 | 5,120.00 | 2.71% | 4,725,878 |
| Sep 26, 2025 | 4,910.00 | 5,240.00 | 4,830.00 | 4,985.00 | 4,985.00 | -1.48% | 4,876,327 |
| Sep 25, 2025 | 4,855.00 | 5,200.00 | 4,780.00 | 5,060.00 | 5,060.00 | 5.42% | 6,802,742 |
| Sep 24, 2025 | 4,705.00 | 5,070.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.67% | 2,857,932 |
| Sep 23, 2025 | 4,885.00 | 4,925.00 | 4,640.00 | 4,675.00 | 4,675.00 | -4.00% | 1,362,646 |
| Sep 22, 2025 | 5,150.00 | 5,160.00 | 4,870.00 | 4,870.00 | 4,870.00 | -5.07% | 2,324,035 |
| Sep 19, 2025 | 4,575.00 | 5,280.00 | 4,540.00 | 5,130.00 | 5,130.00 | 12.50% | 15,479,808 |
| 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 | -90.43% | 1,891,311 |
| Sep 9, 2025 | 50,900.00 | 53,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | -3.54% | 1,446,402 |
| Sep 8, 2025 | 50,600.00 | 51,500.00 | 49,400.00 | 50,800.00 | 50,800.00 | 0.79% | 1,108,559 |
| Sep 5, 2025 | 51,100.00 | 51,200.00 | 49,400.00 | 50,400.00 | 50,400.00 | -0.79% | 1,386,252 |
| Sep 4, 2025 | 51,500.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,800.00 | -2.50% | 1,377,106 |
| Sep 3, 2025 | 47,500.00 | 54,000.00 | 47,400.00 | 52,100.00 | 52,100.00 | 8.65% | 2,118,956 |
| Sep 2, 2025 | 47,400.00 | 48,950.00 | 46,750.00 | 47,950.00 | 47,950.00 | 2.02% | 1,416,038 |
| Sep 1, 2025 | 47,900.00 | 50,400.00 | 46,250.00 | 47,000.00 | 47,000.00 | -3.59% | 3,733,656 |
| Aug 29, 2025 | 51,100.00 | 51,200.00 | 48,300.00 | 48,750.00 | 48,750.00 | -0.51% | 1,194,458 |
| Aug 28, 2025 | 48,900.00 | 49,500.00 | 48,250.00 | 49,000.00 | 49,000.00 | -1.80% | 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 |