Dozn Co., Ltd. (KOSDAQ:462860)
South Korea · Delayed Price · Currency is KRW 4,635.00
-55.00 (-1.17%)
Oct 10, 2025, 3:30 PM KST
Dozn Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,690.00 | 4,740.00 | 4,610.00 | 4,635.00 | 4,635.00 | -1.17% | 691,234 |
| 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 |
| 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 |