Skip to main content
logo
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,832.00
-120.00 (-6.15%)
Jul 28, 2026, 3:30 PM KST

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261,946.002,020.001,908.001,952.001,952.003.44%176,248
Jul 24, 20262,010.002,010.001,880.001,887.001,887.00-6.35%158,979
Jul 23, 20261,831.002,210.001,831.002,015.002,015.0010.41%972,122
Jul 22, 20261,830.001,946.001,825.001,825.001,825.000.83%59,630
Jul 21, 20261,718.001,834.001,718.001,810.001,810.001.29%113,487
Jul 20, 20261,885.001,885.001,780.001,787.001,787.00-5.45%107,849
Jul 16, 20261,944.002,010.001,870.001,890.001,890.00-3.03%49,492
Jul 15, 20261,844.001,960.001,844.001,949.001,949.005.69%82,992
Jul 14, 20261,872.001,927.001,800.001,844.001,844.00-3.20%180,828
Jul 13, 20262,055.002,100.001,905.001,905.001,905.00-7.30%112,883
Jul 10, 20261,858.002,075.001,858.002,055.002,055.0010.60%162,428
Jul 9, 20261,862.001,930.001,850.001,858.001,858.00-0.64%122,441
Jul 8, 20261,923.002,000.001,858.001,870.001,870.00-4.45%177,036
Jul 7, 20262,045.002,065.001,951.001,957.001,957.00-5.00%233,933
Jul 6, 20262,035.002,110.002,015.002,060.002,060.00-1.90%83,316
Jul 3, 20262,030.002,100.001,950.002,100.002,100.004.22%165,260
Jul 2, 20262,180.002,195.002,015.002,015.002,015.00-7.57%197,110
Jul 1, 20262,080.002,190.002,035.002,180.002,180.004.81%165,364
Jun 30, 20262,190.002,190.002,070.002,080.002,080.00-4.81%123,070
Jun 29, 20261,900.002,185.001,900.002,185.002,185.0011.08%152,512
Jun 26, 20262,025.002,025.001,920.001,977.001,967.00-3.56%392,273
Jun 25, 20262,070.002,160.002,015.002,050.002,039.63-3.07%176,444
Jun 24, 20262,040.002,120.002,015.002,115.002,104.301.68%227,051
Jun 23, 20262,300.002,325.002,075.002,080.002,069.48-9.76%332,666
Jun 22, 20262,275.002,375.002,250.002,305.002,293.34-1.28%155,426
Jun 19, 20262,465.002,465.002,255.002,335.002,323.19-5.27%248,825
Jun 18, 20262,560.002,560.002,440.002,465.002,452.53-3.52%179,129
Jun 17, 20262,585.002,630.002,545.002,555.002,542.08-1.16%161,470
Jun 16, 20262,600.002,660.002,505.002,585.002,571.92-0.58%162,132
Jun 15, 20262,610.002,685.002,585.002,600.002,586.850.19%106,586
Jun 12, 20262,490.002,645.002,490.002,595.002,581.876.35%145,261
Jun 11, 20262,490.002,490.002,375.002,440.002,427.66-2.01%116,647
Jun 10, 20262,460.002,555.002,425.002,490.002,477.41-0.80%177,379
Jun 9, 20262,335.002,535.002,315.002,510.002,497.305.46%200,168
Jun 8, 20262,305.002,520.002,305.002,380.002,367.96-9.16%479,378
Jun 5, 20262,690.002,710.002,610.002,620.002,606.75-3.68%188,784
Jun 4, 20262,635.002,895.002,610.002,720.002,706.240.74%154,289
Jun 2, 20262,700.002,765.002,590.002,700.002,686.34-2.35%337,158
Jun 1, 20262,715.002,810.002,640.002,765.002,751.011.10%344,017
May 29, 20262,805.002,810.002,620.002,735.002,721.17-1.44%316,311
May 28, 20262,775.002,800.002,645.002,775.002,760.96-0.54%223,686
May 27, 20262,910.002,960.002,775.002,790.002,775.89-5.74%271,152
May 26, 20263,035.003,075.002,940.002,960.002,945.03-2.47%200,456
May 22, 20262,995.003,055.002,950.003,035.003,019.653.76%193,653
May 21, 20262,815.002,940.002,815.002,925.002,910.204.65%262,898
May 20, 20262,885.002,885.002,700.002,795.002,780.86-3.29%255,675
May 19, 20262,905.003,005.002,840.002,890.002,875.38-2.36%265,770
May 18, 20263,010.003,080.002,895.002,960.002,945.03-1.66%289,171
May 15, 20263,375.003,430.003,000.003,010.002,994.77-8.51%621,869
May 14, 20263,205.003,335.003,200.003,290.003,273.362.65%181,056