Dozn Co., Ltd. (KOSDAQ:462860)
South Korea · Delayed Price · Currency is KRW 2,950.00
+165.00 (5.92%)
Aug 28, 2026, 3:30 PM KST
Dozn Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,960.00 | 3,235.00 | 2,880.00 | 2,955.00 | - | 6.10% | 11,478,846 |
| Aug 27, 2026 | 2,725.00 | 2,905.00 | 2,665.00 | 2,785.00 | 2,785.00 | 0.36% | 1,708,418 |
| Aug 26, 2026 | 2,855.00 | 2,870.00 | 2,710.00 | 2,775.00 | 2,775.00 | -4.97% | 1,865,324 |
| Aug 25, 2026 | 2,895.00 | 3,155.00 | 2,745.00 | 2,920.00 | 2,920.00 | 3.36% | 9,436,655 |
| Aug 24, 2026 | 2,640.00 | 3,180.00 | 2,630.00 | 2,825.00 | 2,825.00 | 11.44% | 16,621,305 |
| Aug 21, 2026 | 2,475.00 | 2,815.00 | 2,375.00 | 2,535.00 | 2,535.00 | 5.85% | 18,957,150 |
| Aug 20, 2026 | 2,010.00 | 2,470.00 | 1,951.00 | 2,395.00 | 2,395.00 | 26.05% | 11,114,830 |
| Aug 19, 2026 | 1,900.00 | 1,949.00 | 1,878.00 | 1,900.00 | 1,900.00 | -2.86% | 80,969 |
| Aug 18, 2026 | 2,045.00 | 2,045.00 | 1,935.00 | 1,956.00 | 1,956.00 | -4.12% | 134,458 |
| Aug 14, 2026 | 2,025.00 | 2,095.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.74% | 87,383 |
| Aug 13, 2026 | 2,050.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.22% | 71,944 |
| Aug 12, 2026 | 2,085.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | -3.07% | 127,260 |
| Aug 11, 2026 | 2,090.00 | 2,130.00 | 2,055.00 | 2,115.00 | 2,115.00 | 0.71% | 121,911 |
| Aug 10, 2026 | 2,000.00 | 2,110.00 | 1,999.00 | 2,100.00 | 2,100.00 | 5.00% | 283,809 |
| Aug 7, 2026 | 1,992.00 | 2,040.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0.86% | 85,847 |
| Aug 6, 2026 | 2,020.00 | 2,035.00 | 1,940.00 | 1,983.00 | 1,983.00 | -0.85% | 89,608 |
| Aug 5, 2026 | 1,993.00 | 2,035.00 | 1,944.00 | 2,000.00 | 2,000.00 | 2.20% | 108,801 |
| Aug 4, 2026 | 1,881.00 | 1,993.00 | 1,881.00 | 1,957.00 | 1,957.00 | 3.16% | 86,813 |
| Aug 3, 2026 | 1,845.00 | 1,965.00 | 1,787.00 | 1,897.00 | 1,897.00 | 2.82% | 156,235 |
| Jul 31, 2026 | 1,671.00 | 1,850.00 | 1,671.00 | 1,845.00 | 1,845.00 | 11.68% | 152,092 |
| Jul 30, 2026 | 1,588.00 | 1,780.00 | 1,588.00 | 1,652.00 | 1,652.00 | -0.60% | 215,371 |
| Jul 29, 2026 | 1,801.00 | 1,872.00 | 1,601.00 | 1,662.00 | 1,662.00 | -9.28% | 361,917 |
| Jul 28, 2026 | 1,888.00 | 1,979.00 | 1,823.00 | 1,832.00 | 1,832.00 | -6.15% | 116,776 |
| Jul 27, 2026 | 1,946.00 | 2,020.00 | 1,908.00 | 1,952.00 | 1,952.00 | 3.44% | 176,248 |
| Jul 24, 2026 | 2,010.00 | 2,010.00 | 1,880.00 | 1,887.00 | 1,887.00 | -6.35% | 158,979 |
| Jul 23, 2026 | 1,831.00 | 2,210.00 | 1,831.00 | 2,015.00 | 2,015.00 | 10.41% | 972,122 |
| Jul 22, 2026 | 1,830.00 | 1,946.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.83% | 59,630 |
| Jul 21, 2026 | 1,718.00 | 1,834.00 | 1,718.00 | 1,810.00 | 1,810.00 | 1.29% | 113,487 |
| Jul 20, 2026 | 1,885.00 | 1,885.00 | 1,780.00 | 1,787.00 | 1,787.00 | -5.45% | 107,849 |
| Jul 16, 2026 | 1,944.00 | 2,010.00 | 1,870.00 | 1,890.00 | 1,890.00 | -3.03% | 49,492 |
| Jul 15, 2026 | 1,844.00 | 1,960.00 | 1,844.00 | 1,949.00 | 1,949.00 | 5.69% | 82,992 |
| Jul 14, 2026 | 1,872.00 | 1,927.00 | 1,800.00 | 1,844.00 | 1,844.00 | -3.20% | 180,828 |
| Jul 13, 2026 | 2,055.00 | 2,100.00 | 1,905.00 | 1,905.00 | 1,905.00 | -7.30% | 112,883 |
| Jul 10, 2026 | 1,858.00 | 2,075.00 | 1,858.00 | 2,055.00 | 2,055.00 | 10.60% | 162,428 |
| Jul 9, 2026 | 1,862.00 | 1,930.00 | 1,850.00 | 1,858.00 | 1,858.00 | -0.64% | 122,441 |
| Jul 8, 2026 | 1,923.00 | 2,000.00 | 1,858.00 | 1,870.00 | 1,870.00 | -4.45% | 177,036 |
| Jul 7, 2026 | 2,045.00 | 2,065.00 | 1,951.00 | 1,957.00 | 1,957.00 | -5.00% | 233,933 |
| Jul 6, 2026 | 2,035.00 | 2,110.00 | 2,015.00 | 2,060.00 | 2,060.00 | -1.90% | 83,316 |
| Jul 3, 2026 | 2,030.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 4.22% | 165,260 |
| Jul 2, 2026 | 2,180.00 | 2,195.00 | 2,015.00 | 2,015.00 | 2,015.00 | -7.57% | 197,110 |
| Jul 1, 2026 | 2,080.00 | 2,190.00 | 2,035.00 | 2,180.00 | 2,180.00 | 4.81% | 165,364 |
| Jun 30, 2026 | 2,190.00 | 2,190.00 | 2,070.00 | 2,080.00 | 2,080.00 | -4.81% | 123,070 |
| Jun 29, 2026 | 1,900.00 | 2,185.00 | 1,900.00 | 2,185.00 | 2,185.00 | 11.08% | 152,512 |
| Jun 26, 2026 | 2,025.00 | 2,025.00 | 1,920.00 | 1,977.00 | 1,967.00 | -3.56% | 392,273 |
| Jun 25, 2026 | 2,070.00 | 2,160.00 | 2,015.00 | 2,050.00 | 2,039.63 | -3.07% | 176,444 |
| Jun 24, 2026 | 2,040.00 | 2,120.00 | 2,015.00 | 2,115.00 | 2,104.30 | 1.68% | 227,051 |
| Jun 23, 2026 | 2,300.00 | 2,325.00 | 2,075.00 | 2,080.00 | 2,069.48 | -9.76% | 332,666 |
| Jun 22, 2026 | 2,275.00 | 2,375.00 | 2,250.00 | 2,305.00 | 2,293.34 | -1.28% | 155,426 |
| Jun 19, 2026 | 2,465.00 | 2,465.00 | 2,255.00 | 2,335.00 | 2,323.19 | -5.27% | 248,825 |
| Jun 18, 2026 | 2,560.00 | 2,560.00 | 2,440.00 | 2,465.00 | 2,452.53 | -3.52% | 179,129 |