Skip to main content
Dozn Co., Ltd. (KOSDAQ:462860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
0.00 (0.00%)
At close: Dec 5, 2025

Dozn Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,880.003,965.003,825.003,860.003,860.00-405,903
Dec 4, 20253,865.003,885.003,815.003,860.003,860.00-0.13%256,044
Dec 3, 20253,900.003,915.003,835.003,865.003,865.000.26%258,840
Dec 2, 20253,875.003,895.003,770.003,855.003,855.00-1.53%576,009
Dec 1, 20253,810.004,080.003,810.003,915.003,915.002.62%1,480,432
Nov 28, 20253,725.003,845.003,700.003,815.003,815.002.42%557,375
Nov 27, 20253,775.003,860.003,705.003,725.003,725.00-1.97%670,662
Nov 26, 20253,635.004,240.003,605.003,800.003,800.004.68%6,971,837
Nov 25, 20253,630.003,745.003,590.003,630.003,630.000.14%308,524
Nov 24, 20253,745.003,750.003,605.003,625.003,625.00-0.96%215,903
Nov 21, 20253,650.003,740.003,640.003,660.003,660.00-2.92%244,938
Nov 20, 20253,665.003,810.003,630.003,770.003,770.003.57%445,755
Nov 19, 20253,505.003,690.003,445.003,640.003,640.003.41%454,107
Nov 18, 20253,585.003,710.003,520.003,520.003,520.00-3.56%370,783
Nov 17, 20253,760.003,765.003,610.003,650.003,650.00-2.01%351,711
Nov 14, 20253,845.003,900.003,705.003,725.003,725.00-4.36%466,762
Nov 13, 20253,960.004,010.003,850.003,895.003,895.00-2.87%428,620
Nov 12, 20253,745.004,075.003,730.004,010.004,010.007.36%1,359,830
Nov 11, 20253,935.004,040.003,675.003,735.003,735.00-5.08%687,241
Nov 10, 20253,850.004,045.003,805.003,935.003,935.004.79%832,542
Nov 7, 20253,710.003,895.003,660.003,755.003,755.00-1.57%562,057
Nov 6, 20253,855.003,950.003,740.003,815.003,815.00-0.13%412,655
Nov 5, 20253,885.003,885.003,680.003,820.003,820.00-1.80%603,041
Nov 4, 20253,870.003,985.003,840.003,890.003,890.00-0.38%438,433
Nov 3, 20253,965.004,055.003,865.003,905.003,905.00-2.13%710,925
Oct 31, 20253,965.004,015.003,930.003,990.003,990.001.53%335,948
Oct 30, 20254,065.004,110.003,900.003,930.003,930.00-4.15%774,070
Oct 29, 20254,150.004,195.004,080.004,100.004,100.00-1.32%574,853
Oct 28, 20254,165.004,250.004,090.004,155.004,155.00-0.72%567,369
Oct 27, 20254,210.004,290.004,185.004,185.004,185.00-0.36%690,917
Oct 24, 20254,260.004,330.004,160.004,200.004,200.00-0.12%723,529
Oct 23, 20254,130.004,215.004,020.004,205.004,205.001.33%562,658
Oct 22, 20254,180.004,190.004,060.004,150.004,150.000.36%449,541
Oct 21, 20254,160.004,290.004,095.004,135.004,135.00-0.36%811,869
Oct 20, 20254,095.004,160.004,050.004,150.004,150.001.34%560,830
Oct 17, 20254,195.004,245.004,095.004,095.004,095.00-3.65%1,053,479
Oct 16, 20254,440.004,445.004,240.004,250.004,250.00-4.28%1,134,589
Oct 15, 20254,570.004,625.004,425.004,440.004,440.000.23%759,681
Oct 14, 20254,510.004,685.004,405.004,430.004,430.00-1.56%1,144,132
Oct 13, 20254,495.004,585.004,410.004,500.004,500.00-2.91%750,854
Oct 10, 20254,690.004,740.004,610.004,635.004,635.00-1.17%691,922
Oct 2, 20254,710.004,810.004,647.004,690.004,690.00-0.21%900,524
Oct 1, 20254,815.004,975.004,695.004,700.004,700.00-2.39%1,187,968
Sep 30, 20255,150.005,200.004,795.004,815.004,815.00-5.96%2,113,507
Sep 29, 20255,090.005,400.005,050.005,120.005,120.002.71%4,725,878
Sep 26, 20254,910.005,240.004,830.004,985.004,985.00-1.48%4,876,327
Sep 25, 20254,855.005,200.004,780.005,060.005,060.005.42%6,802,742
Sep 24, 20254,705.005,070.004,700.004,800.004,800.002.67%2,857,932
Sep 23, 20254,885.004,925.004,640.004,675.004,675.00-4.00%1,362,646
Sep 22, 20255,150.005,160.004,870.004,870.004,870.00-5.07%2,324,035