Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-125.00 (-5.45%)
Oct 29, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,290.002,290.002,160.002,170.002,170.00-5.45%307,377
Oct 28, 20262,255.002,330.002,250.002,295.002,295.002.46%391,649
Oct 27, 20262,225.002,290.002,215.002,240.002,240.001.36%315,957
Oct 26, 20262,235.002,275.002,195.002,210.002,210.00-1.78%267,615
Oct 23, 20262,255.002,280.002,200.002,250.002,250.00-2.17%362,193
Oct 22, 20262,465.002,485.002,300.002,300.002,300.00-6.12%692,747
Oct 21, 20262,525.002,545.002,445.002,450.002,450.00-1.80%431,337
Oct 20, 20262,575.002,625.002,440.002,495.002,495.00-4.04%338,799
Oct 19, 20262,495.002,625.002,495.002,600.002,600.00-0.19%488,307
Oct 16, 20262,470.002,760.002,470.002,605.002,605.007.42%1,814,219
Oct 15, 20262,480.002,555.002,370.002,425.002,425.00-8.14%604,978
Oct 14, 20262,835.002,875.002,605.002,640.002,640.00-4.17%940,079
Oct 13, 20262,850.002,875.002,675.002,755.002,755.00-6.93%866,944
Oct 12, 20262,945.003,095.002,910.002,960.002,960.003.14%2,080,918
Oct 8, 20262,800.002,980.002,740.002,870.002,870.001.95%1,184,866
Oct 7, 20262,940.002,940.002,800.002,815.002,815.00-4.41%434,248
Oct 6, 20262,925.003,015.002,900.002,945.002,945.000.68%494,851
Oct 2, 20262,895.002,985.002,885.002,925.002,925.000.86%863,022
Oct 1, 20262,820.002,910.002,765.002,900.002,900.002.11%450,931
Sep 30, 20262,845.002,935.002,815.002,840.002,840.000.18%431,363
Sep 29, 20262,945.002,980.002,810.002,835.002,835.00-5.50%662,560
Sep 28, 20263,040.003,110.002,960.003,000.003,000.00-2.44%932,059
Sep 23, 20263,000.003,180.002,960.003,075.003,075.003.54%2,763,428
Sep 22, 20263,240.003,265.002,965.002,970.002,970.00-4.19%3,098,715
Sep 21, 20262,710.003,405.002,705.003,100.003,100.0018.32%16,569,197
Sep 18, 20262,600.002,740.002,550.002,620.002,620.004.38%1,756,242
Sep 17, 20262,555.002,595.002,490.002,510.002,510.00-2.14%1,256,828
Sep 16, 20262,740.002,810.002,555.002,565.002,565.00-18.31%3,665,437
Sep 15, 20263,350.003,580.003,125.003,140.003,140.00-1.26%13,891,463
Sep 14, 20262,960.003,445.002,885.003,180.003,180.006.00%8,525,088
Sep 11, 20263,010.003,095.002,965.003,000.003,000.00-4.00%863,530
Sep 10, 20263,185.003,240.003,100.003,125.003,125.00-5.87%1,210,629
Sep 9, 20263,025.003,435.002,970.003,320.003,320.006.07%4,460,961
Sep 8, 20263,280.003,280.003,120.003,130.003,130.00-6.85%1,771,866
Sep 7, 20263,315.003,445.003,175.003,360.003,360.00-0.44%2,090,711
Sep 4, 20263,700.003,745.003,275.003,375.003,375.000.30%4,419,102
Sep 3, 20263,335.003,665.003,210.003,365.003,365.003.06%5,082,234
Sep 2, 20263,160.003,355.003,130.003,265.003,265.000.15%2,615,925
Sep 1, 20263,120.003,315.003,035.003,260.003,260.0010.70%6,687,204
Aug 31, 20262,820.003,010.002,780.002,945.002,945.00-0.17%1,934,607
Aug 28, 20262,960.003,235.002,880.002,950.002,950.005.92%11,653,519
Aug 27, 20262,725.002,905.002,665.002,785.002,785.000.36%1,708,418
Aug 26, 20262,855.002,870.002,710.002,775.002,775.00-4.97%1,865,324
Aug 25, 20262,895.003,155.002,745.002,920.002,920.003.36%9,436,655
Aug 24, 20262,640.003,180.002,630.002,825.002,825.0011.44%16,621,305
Aug 21, 20262,475.002,815.002,375.002,535.002,535.005.85%18,957,150
Aug 20, 20262,010.002,470.001,951.002,395.002,395.0026.05%11,114,830
Aug 19, 20261,900.001,949.001,878.001,900.001,900.00-2.86%80,969
Aug 18, 20262,045.002,045.001,935.001,956.001,956.00-4.12%134,458
Aug 14, 20262,025.002,095.002,015.002,040.002,040.000.74%87,383