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
2026-04-213,835.003,880.003,795.003,820.003,791.02353,716
2026-04-203,880.003,935.003,820.003,860.003,830.71338,540
2026-04-173,890.003,945.003,660.003,895.003,865.45465,286
2026-04-163,880.003,945.003,750.003,875.003,845.60818,838
2026-04-153,675.003,950.003,670.003,805.003,776.131,159,607
2026-04-143,645.003,765.003,640.003,640.003,612.38604,386
2026-04-133,440.003,600.003,385.003,585.003,557.80462,783
2026-04-103,385.003,595.003,375.003,455.003,428.79784,293
2026-04-093,410.003,455.003,360.003,375.003,349.39274,929
2026-04-083,270.003,445.003,270.003,435.003,408.94529,494
2026-04-073,330.003,440.003,185.003,220.003,195.57744,276
2026-04-063,220.003,890.003,200.003,420.003,394.054,269,766
2026-04-033,175.003,285.003,175.003,215.003,190.61217,789
2026-04-023,400.003,400.003,065.003,115.003,091.37527,368
2026-04-013,250.003,400.003,250.003,390.003,364.28295,174
2026-03-313,290.003,320.003,200.003,200.003,175.72375,456
2026-03-303,320.003,360.003,245.003,290.003,265.04281,612
2026-03-273,405.003,470.003,295.003,420.003,394.05478,976
2026-03-263,255.003,495.003,160.003,370.003,344.431,005,515
2026-03-253,330.003,360.003,175.003,215.003,190.61554,211
2026-03-243,530.003,595.003,250.003,310.003,284.89639,029
2026-03-233,600.003,615.003,460.003,465.003,438.71467,411
2026-03-203,640.003,765.003,625.003,720.003,691.78270,991
2026-03-193,700.003,700.003,640.003,645.003,617.34236,919
2026-03-183,785.003,795.003,700.003,755.003,726.51287,079
2026-03-173,690.003,835.003,690.003,745.003,716.59348,351
2026-03-163,695.003,750.003,640.003,675.003,647.12203,864
2026-03-133,605.003,775.003,605.003,720.003,691.78221,845
2026-03-123,750.003,830.003,685.003,750.003,721.55173,997
2026-03-113,860.003,920.003,710.003,750.003,721.55709,004
2026-03-103,820.003,860.003,755.003,840.003,810.86313,597
2026-03-093,620.003,700.003,545.003,665.003,637.19441,500
2026-03-063,800.003,980.003,720.003,880.003,850.56459,392
2026-03-053,540.003,950.003,540.003,860.003,830.711,076,262
2026-03-043,800.003,935.003,300.003,395.003,369.241,427,468
2026-03-034,300.004,310.003,955.003,955.003,924.991,118,176
2026-02-274,340.004,520.004,290.004,345.004,312.031,489,313
2026-02-264,470.004,580.004,300.004,305.004,272.342,096,379
2026-02-254,310.004,330.004,180.004,230.004,197.91654,319
2026-02-244,360.004,360.004,260.004,330.004,297.15640,344
2026-02-234,410.004,505.004,310.004,360.004,326.92888,233
2026-02-204,450.004,595.004,345.004,360.004,326.921,288,027
2026-02-194,395.004,460.004,290.004,450.004,416.24705,299
2026-02-134,270.004,360.004,195.004,335.004,302.11830,062
2026-02-124,395.004,455.004,225.004,340.004,307.071,171,100
2026-02-114,600.004,600.004,325.004,335.004,302.111,187,859
2026-02-104,715.004,755.004,512.004,565.004,530.361,165,480
2026-02-094,675.005,030.004,605.004,710.004,674.262,357,788
2026-02-064,725.004,725.004,425.004,550.004,515.481,734,676
2026-02-054,985.005,050.004,790.004,815.004,778.471,943,098
2026-02-045,180.005,400.004,955.005,060.005,021.613,058,586
2026-02-035,300.005,500.005,110.005,250.005,210.174,183,919
2026-02-025,460.005,530.005,180.005,190.005,150.625,118,594
2026-01-305,220.005,500.005,120.005,410.005,368.956,285,773
2026-01-294,830.005,400.004,770.005,300.005,259.7911,249,172
2026-01-285,100.005,120.004,650.004,805.004,768.544,883,959
2026-01-274,800.005,150.004,760.005,010.004,971.996,567,076
2026-01-264,955.005,260.004,710.004,900.004,862.8219,376,937
2026-01-233,690.004,780.003,690.004,665.004,629.6126,721,460
2026-01-223,695.003,750.003,600.003,685.003,657.04444,669
← NewerPage 3 of 5 · 245 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.