Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
-20.00 (-0.53%)
Dec 30, 2025, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,725.003,790.003,725.003,780.003,780.00-0.53%253,112
Dec 29, 20253,715.003,840.003,680.003,800.003,800.002.29%292,920
Dec 26, 20253,865.003,965.003,705.003,715.003,715.00-4.38%549,775
Dec 24, 20254,010.004,035.003,865.003,885.003,885.00-2.88%371,551
Dec 23, 20254,140.004,165.003,975.004,000.004,000.00-3.38%586,997
Dec 22, 20254,100.004,340.004,075.004,140.004,140.003.63%1,377,015
Dec 19, 20253,775.004,050.003,730.003,995.003,995.005.83%830,831
Dec 18, 20253,800.003,890.003,750.003,775.003,775.00-2.58%406,254
Dec 17, 20253,875.003,915.003,785.003,875.003,875.001.57%399,626
Dec 16, 20253,945.003,990.003,805.003,815.003,815.00-4.51%524,084
Dec 15, 20254,080.004,085.003,970.003,995.003,995.00-2.92%328,240
Dec 12, 20254,055.004,145.004,025.004,115.004,115.001.48%522,014
Dec 11, 20254,015.004,225.003,990.004,055.004,055.002.92%1,571,300
Dec 10, 20253,940.004,015.003,900.003,940.003,940.000.13%567,053
Dec 9, 20253,860.004,005.003,860.003,935.003,935.000.90%415,123
Dec 8, 20253,900.003,925.003,815.003,900.003,900.001.04%298,645
Dec 5, 20253,880.003,965.003,825.003,860.003,860.00-405,903
Dec 4, 20253,865.003,885.003,815.003,860.003,860.00-0.13%256,044
Dec 3, 20253,900.003,915.003,835.003,865.003,865.000.26%258,840
Dec 2, 20253,875.003,895.003,770.003,855.003,855.00-1.53%576,009
Dec 1, 20253,810.004,080.003,810.003,915.003,915.002.62%1,480,432
Nov 28, 20253,725.003,845.003,700.003,815.003,815.002.42%557,375
Nov 27, 20253,775.003,860.003,705.003,725.003,725.00-1.97%670,662
Nov 26, 20253,635.004,240.003,605.003,800.003,800.004.68%6,971,837
Nov 25, 20253,630.003,745.003,590.003,630.003,630.000.14%308,524
Nov 24, 20253,745.003,750.003,605.003,625.003,625.00-0.96%215,903
Nov 21, 20253,650.003,740.003,640.003,660.003,660.00-2.92%244,938
Nov 20, 20253,665.003,810.003,630.003,770.003,770.003.57%445,755
Nov 19, 20253,505.003,690.003,445.003,640.003,640.003.41%454,107
Nov 18, 20253,585.003,710.003,520.003,520.003,520.00-3.56%370,783
Nov 17, 20253,760.003,765.003,610.003,650.003,650.00-2.01%351,711
Nov 14, 20253,845.003,900.003,705.003,725.003,725.00-4.36%466,762
Nov 13, 20253,960.004,010.003,850.003,895.003,895.00-2.87%428,620
Nov 12, 20253,745.004,075.003,730.004,010.004,010.007.36%1,359,830
Nov 11, 20253,935.004,040.003,675.003,735.003,735.00-5.08%687,241
Nov 10, 20253,850.004,045.003,805.003,935.003,935.004.79%832,542
Nov 7, 20253,710.003,895.003,660.003,755.003,755.00-1.57%562,057
Nov 6, 20253,855.003,950.003,740.003,815.003,815.00-0.13%412,655
Nov 5, 20253,885.003,885.003,680.003,820.003,820.00-1.80%603,041
Nov 4, 20253,870.003,985.003,840.003,890.003,890.00-0.38%438,433
Nov 3, 20253,965.004,055.003,865.003,905.003,905.00-2.13%710,925
Oct 31, 20253,965.004,015.003,930.003,990.003,990.001.53%335,948
Oct 30, 20254,065.004,110.003,900.003,930.003,930.00-4.15%774,070
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%723,529
Oct 23, 20254,130.004,215.004,020.004,205.004,205.001.33%562,658
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