Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
+155.00 (6.35%)
Jun 12, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,490.002,645.002,490.002,595.002,595.006.35%145,168
Jun 11, 20262,490.002,490.002,375.002,440.002,440.00-2.01%116,356
Jun 10, 20262,460.002,555.002,425.002,490.002,490.00-0.80%177,379
Jun 9, 20262,335.002,535.002,315.002,510.002,510.005.46%199,775
Jun 8, 20262,305.002,520.002,305.002,380.002,380.00-9.16%472,479
Jun 5, 20262,690.002,710.002,610.002,620.002,620.00-3.68%188,784
Jun 4, 20262,635.002,895.002,610.002,720.002,720.000.74%153,376
Jun 2, 20262,700.002,765.002,590.002,700.002,700.00-2.35%335,825
Jun 1, 20262,715.002,810.002,640.002,765.002,765.001.10%341,389
May 29, 20262,805.002,810.002,620.002,735.002,735.00-1.44%314,696
May 28, 20262,775.002,800.002,645.002,775.002,775.00-0.54%220,391
May 27, 20262,910.002,960.002,775.002,790.002,790.00-5.74%268,080
May 26, 20263,035.003,075.002,940.002,960.002,960.00-2.47%200,456
May 22, 20262,995.003,055.002,950.003,035.003,035.003.76%193,653
May 21, 20262,815.002,940.002,815.002,925.002,925.004.65%262,898
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