Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
-80.00 (-2.16%)
Apr 30, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,705.003,720.003,625.003,710.00-0.13%66,955
Apr 29, 20263,645.003,740.003,605.003,705.003,705.000.82%287,138
Apr 28, 20263,710.003,745.003,655.003,675.003,675.00-0.94%339,145
Apr 27, 20263,740.003,780.003,705.003,710.003,710.00-0.80%375,448
Apr 24, 20263,740.003,825.003,710.003,740.003,740.00-0.66%270,378
Apr 23, 20263,800.003,840.003,670.003,765.003,765.000.67%387,057
Apr 22, 20263,785.003,805.003,730.003,740.003,740.00-2.09%274,365
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%334,176
Apr 17, 20263,890.003,945.003,660.003,895.003,895.000.52%462,200
Apr 16, 20263,880.003,945.003,750.003,875.003,875.001.84%815,541
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%599,884
Apr 13, 20263,440.003,600.003,385.003,585.003,585.003.76%455,673
Apr 10, 20263,385.003,595.003,375.003,455.003,455.002.37%781,230
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%525,178
Apr 7, 20263,330.003,440.003,185.003,220.003,220.00-5.85%738,172
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%293,922
Mar 31, 20263,290.003,320.003,200.003,200.003,200.00-2.74%374,032
Mar 30, 20263,320.003,360.003,245.003,290.003,290.00-3.80%278,977
Mar 27, 20263,405.003,470.003,295.003,420.003,420.001.48%474,694
Mar 26, 20263,255.003,495.003,160.003,370.003,370.004.82%985,422
Mar 25, 20263,330.003,360.003,175.003,215.003,215.00-2.87%546,477
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%458,049
Mar 20, 20263,640.003,765.003,625.003,720.003,720.002.06%265,530
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%282,900
Mar 17, 20263,690.003,835.003,690.003,745.003,745.001.90%343,768
Mar 16, 20263,695.003,750.003,640.003,675.003,675.00-1.21%202,164
Mar 13, 20263,605.003,775.003,605.003,720.003,720.00-0.80%217,074
Mar 12, 20263,750.003,830.003,685.003,750.003,750.00-173,561
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%310,818
Mar 9, 20263,620.003,700.003,545.003,665.003,665.00-5.54%441,500
Mar 6, 20263,800.003,980.003,720.003,880.003,880.000.52%452,895
Mar 5, 20263,540.003,950.003,540.003,860.003,860.0013.70%1,076,262
Mar 4, 20263,800.003,935.003,300.003,395.003,395.00-14.16%1,427,468
Mar 3, 20264,300.004,310.003,955.003,955.003,955.00-8.98%1,105,399
Feb 27, 20264,340.004,520.004,290.004,345.004,345.000.93%1,485,195
Feb 26, 20264,470.004,580.004,300.004,305.004,305.001.77%2,096,379
Feb 25, 20264,310.004,330.004,180.004,230.004,230.00-2.31%645,917
Feb 24, 20264,360.004,360.004,260.004,330.004,330.00-0.69%632,822
Feb 23, 20264,410.004,505.004,310.004,360.004,360.00-888,233
Feb 20, 20264,450.004,595.004,345.004,360.004,360.00-2.02%1,279,412
Feb 19, 20264,395.004,460.004,290.004,450.004,450.002.65%699,646