Dozn Co., Ltd. (KOSDAQ:462860)
South Korea · Delayed Price · Currency is KRW 2,620.00
+110.00 (4.38%)
Sep 18, 2026, 3:30 PM KST
Dozn Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,600.00 | 2,740.00 | 2,550.00 | 2,620.00 | 2,620.00 | 4.38% | 1,756,242 |
| Sep 17, 2026 | 2,555.00 | 2,595.00 | 2,490.00 | 2,510.00 | 2,510.00 | -2.14% | 1,256,828 |
| Sep 16, 2026 | 2,740.00 | 2,810.00 | 2,555.00 | 2,565.00 | 2,565.00 | -18.31% | 3,665,437 |
| Sep 15, 2026 | 3,350.00 | 3,580.00 | 3,125.00 | 3,140.00 | 3,140.00 | -1.26% | 13,891,463 |
| Sep 14, 2026 | 2,960.00 | 3,445.00 | 2,885.00 | 3,180.00 | 3,180.00 | 6.00% | 8,525,088 |
| Sep 11, 2026 | 3,010.00 | 3,095.00 | 2,965.00 | 3,000.00 | 3,000.00 | -4.00% | 863,530 |
| Sep 10, 2026 | 3,185.00 | 3,240.00 | 3,100.00 | 3,125.00 | 3,125.00 | -5.87% | 1,210,629 |
| Sep 9, 2026 | 3,025.00 | 3,435.00 | 2,970.00 | 3,320.00 | 3,320.00 | 6.07% | 4,460,961 |
| Sep 8, 2026 | 3,280.00 | 3,280.00 | 3,120.00 | 3,130.00 | 3,130.00 | -6.85% | 1,771,866 |
| Sep 7, 2026 | 3,315.00 | 3,445.00 | 3,175.00 | 3,360.00 | 3,360.00 | -0.44% | 2,090,711 |
| Sep 4, 2026 | 3,700.00 | 3,745.00 | 3,275.00 | 3,375.00 | 3,375.00 | 0.30% | 4,419,102 |
| Sep 3, 2026 | 3,335.00 | 3,665.00 | 3,210.00 | 3,365.00 | 3,365.00 | 3.06% | 5,082,234 |
| Sep 2, 2026 | 3,160.00 | 3,355.00 | 3,130.00 | 3,265.00 | 3,265.00 | 0.15% | 2,615,925 |
| Sep 1, 2026 | 3,120.00 | 3,315.00 | 3,035.00 | 3,260.00 | 3,260.00 | 10.70% | 6,687,204 |
| Aug 31, 2026 | 2,820.00 | 3,010.00 | 2,780.00 | 2,945.00 | 2,945.00 | -0.17% | 1,934,607 |
| Aug 28, 2026 | 2,960.00 | 3,235.00 | 2,880.00 | 2,950.00 | 2,950.00 | 5.92% | 11,653,519 |
| 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 |