Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
-95.00 (-3.29%)
May 20, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,885.002,885.002,700.002,795.002,795.00-3.29%253,851
May 19, 20262,905.003,005.002,840.002,890.002,890.00-2.36%255,370
May 18, 20263,010.003,080.002,895.002,960.002,960.00-1.66%286,377
May 15, 20263,375.003,430.003,000.003,010.003,010.00-8.51%621,869
May 14, 20263,205.003,335.003,200.003,290.003,290.002.65%181,056
May 13, 20263,330.003,350.003,185.003,205.003,205.00-3.90%351,701
May 12, 20263,770.003,850.003,225.003,335.003,335.00-4.71%797,470
May 11, 20263,485.003,570.003,420.003,500.003,500.000.57%445,139
May 8, 20263,505.003,535.003,425.003,480.003,480.00-0.57%225,605
May 7, 20263,650.003,650.003,485.003,500.003,500.00-4.76%338,611
May 6, 20263,760.003,915.003,630.003,675.003,675.000.27%1,198,528
May 4, 20263,650.003,755.003,620.003,665.003,665.001.10%555,823
Apr 30, 20263,705.003,720.003,620.003,625.003,625.00-2.16%297,535
Apr 29, 20263,645.003,740.003,605.003,705.003,705.000.82%288,937
Apr 28, 20263,710.003,745.003,655.003,675.003,675.00-0.94%341,055
Apr 27, 20263,740.003,780.003,705.003,710.003,710.00-0.80%378,874
Apr 24, 20263,740.003,825.003,710.003,740.003,740.00-0.66%272,994
Apr 23, 20263,800.003,840.003,670.003,765.003,765.000.67%387,232
Apr 22, 20263,785.003,805.003,730.003,740.003,740.00-2.09%277,774
Apr 21, 20263,835.003,880.003,795.003,820.003,820.00-1.04%353,716
Apr 20, 20263,880.003,935.003,820.003,860.003,860.00-0.90%338,540
Apr 17, 20263,890.003,945.003,660.003,895.003,895.000.52%465,286
Apr 16, 20263,880.003,945.003,750.003,875.003,875.001.84%818,838
Apr 15, 20263,675.003,950.003,670.003,805.003,805.004.53%1,159,607
Apr 14, 20263,645.003,765.003,640.003,640.003,640.001.53%604,386
Apr 13, 20263,440.003,600.003,385.003,585.003,585.003.76%462,783
Apr 10, 20263,385.003,595.003,375.003,455.003,455.002.37%784,293
Apr 9, 20263,410.003,455.003,360.003,375.003,375.00-1.75%274,929
Apr 8, 20263,270.003,445.003,270.003,435.003,435.006.68%529,494
Apr 7, 20263,330.003,440.003,185.003,220.003,220.00-5.85%744,276
Apr 6, 20263,220.003,890.003,200.003,420.003,420.006.38%4,269,766
Apr 3, 20263,175.003,285.003,175.003,215.003,215.003.21%217,789
Apr 2, 20263,400.003,400.003,065.003,115.003,115.00-8.11%527,368
Apr 1, 20263,250.003,400.003,250.003,390.003,390.005.94%295,174
Mar 31, 20263,290.003,320.003,200.003,200.003,200.00-2.74%375,456
Mar 30, 20263,320.003,360.003,245.003,290.003,290.00-3.80%281,612
Mar 27, 20263,405.003,470.003,295.003,420.003,420.001.48%478,976
Mar 26, 20263,255.003,495.003,160.003,370.003,370.004.82%1,005,515
Mar 25, 20263,330.003,360.003,175.003,215.003,215.00-2.87%554,211
Mar 24, 20263,530.003,595.003,250.003,310.003,310.00-4.47%639,029
Mar 23, 20263,600.003,615.003,460.003,465.003,465.00-6.85%467,411
Mar 20, 20263,640.003,765.003,625.003,720.003,720.002.06%270,991
Mar 19, 20263,700.003,700.003,640.003,645.003,645.00-2.93%236,919
Mar 18, 20263,785.003,795.003,700.003,755.003,755.000.27%287,079
Mar 17, 20263,690.003,835.003,690.003,745.003,745.001.90%348,351
Mar 16, 20263,695.003,750.003,640.003,675.003,675.00-1.21%203,864
Mar 13, 20263,605.003,775.003,605.003,720.003,720.00-0.80%221,845
Mar 12, 20263,750.003,830.003,685.003,750.003,750.00-173,997
Mar 11, 20263,860.003,920.003,710.003,750.003,750.00-2.34%709,004
Mar 10, 20263,820.003,860.003,755.003,840.003,840.004.77%313,597