Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 462860.KQ stock page

Dozn Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,718.001,834.001,718.001,810.001,810.00113,487
2026-07-201,885.001,885.001,780.001,787.001,787.00107,849
2026-07-161,944.002,010.001,870.001,890.001,890.0049,492
2026-07-151,844.001,960.001,844.001,949.001,949.0083,080
2026-07-141,872.001,927.001,800.001,844.001,844.00197,566
2026-07-132,055.002,100.001,905.001,905.001,905.00113,495
2026-07-101,858.002,075.001,858.002,055.002,055.00162,747
2026-07-091,862.001,930.001,850.001,858.001,858.00122,441
2026-07-081,923.002,000.001,858.001,870.001,870.00177,036
2026-07-072,045.002,065.001,951.001,957.001,957.00234,736
2026-07-062,035.002,110.002,015.002,060.002,060.0083,333
2026-07-032,030.002,100.001,950.002,100.002,100.00165,510
2026-07-022,180.002,195.002,015.002,015.002,015.00197,110
2026-07-012,080.002,190.002,035.002,180.002,180.00165,782
2026-06-302,190.002,190.002,070.002,080.002,080.00127,116
2026-06-291,900.002,185.001,900.002,185.002,185.00152,573
2026-06-262,025.002,025.001,920.001,977.001,962.00392,273
2026-06-252,070.002,160.002,015.002,050.002,034.45176,444
2026-06-242,040.002,120.002,015.002,115.002,098.95227,051
2026-06-232,300.002,325.002,075.002,080.002,064.22332,666
2026-06-222,275.002,375.002,250.002,305.002,287.51155,426
2026-06-192,465.002,465.002,255.002,335.002,317.28248,825
2026-06-182,560.002,560.002,440.002,465.002,446.30179,129
2026-06-172,585.002,630.002,545.002,555.002,535.61161,470
2026-06-162,600.002,660.002,505.002,585.002,565.39162,132
2026-06-152,610.002,685.002,585.002,600.002,580.27106,586
2026-06-122,490.002,645.002,490.002,595.002,575.31145,261
2026-06-112,490.002,490.002,375.002,440.002,421.49116,647
2026-06-102,460.002,555.002,425.002,490.002,471.11151
2026-06-092,335.002,535.002,315.002,510.002,490.96200,168
2026-06-082,305.002,520.002,305.002,380.002,361.94479,378
2026-06-052,690.002,710.002,610.002,620.002,600.12188,784
2026-06-042,635.002,895.002,610.002,720.002,699.36154,289
2026-06-022,700.002,765.002,590.002,700.002,679.51337,158
2026-06-012,715.002,810.002,640.002,765.002,744.02344,017
2026-05-292,805.002,810.002,620.002,735.002,714.25316,311
2026-05-282,775.002,800.002,645.002,775.002,753.95223,686
2026-05-272,910.002,960.002,775.002,790.002,768.83271,152
2026-05-263,035.003,075.002,940.002,960.002,937.54200,456
2026-05-222,995.003,055.002,950.003,035.003,011.97193,653
2026-05-212,815.002,940.002,815.002,925.002,902.81262,898
2026-05-202,885.002,885.002,700.002,795.002,773.79255,675
2026-05-192,905.003,005.002,840.002,890.002,868.07265,770
2026-05-183,010.003,080.002,895.002,960.002,937.54289,171
2026-05-153,375.003,430.003,000.003,010.002,987.16621,869
2026-05-143,205.003,335.003,200.003,290.003,265.04181,056
2026-05-133,330.003,350.003,185.003,205.003,180.68351,701
2026-05-123,770.003,850.003,225.003,335.003,309.70797,470
2026-05-113,485.003,570.003,420.003,500.003,473.44445,139
2026-05-083,505.003,535.003,425.003,480.003,453.60225,605
2026-05-073,650.003,650.003,485.003,500.003,473.44338,611
2026-05-063,760.003,915.003,630.003,675.003,647.121,198,528
2026-05-043,650.003,755.003,620.003,665.003,637.19555,823
2026-04-303,705.003,720.003,620.003,625.003,597.50297,535
2026-04-293,645.003,740.003,605.003,705.003,676.89288,937
2026-04-283,710.003,745.003,655.003,675.003,647.12341,055
2026-04-273,740.003,780.003,705.003,710.003,681.85378,874
2026-04-243,740.003,825.003,710.003,740.003,711.62272,994
2026-04-233,800.003,840.003,670.003,765.003,736.43387,232
2026-04-223,785.003,805.003,730.003,740.003,711.62277,774
← NewerPage 2 of 7 · 382 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2915.0000 KRW
2025-12-2920.0000 KRW
2025-06-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.