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
2026-01-213,810.003,810.003,620.003,640.003,612.38772,534
2026-01-203,660.004,025.003,630.003,855.003,825.751,335,755
2026-01-193,720.003,760.003,640.003,685.003,657.04409,396
2026-01-163,810.003,970.003,720.003,720.003,691.78691,191
2026-01-153,820.003,855.003,785.003,815.003,786.05282,227
2026-01-143,905.003,905.003,815.003,855.003,825.75208,437
2026-01-133,895.003,980.003,785.003,905.003,875.37436,696
2026-01-123,905.004,015.003,850.003,890.003,860.49525,696
2026-01-093,760.003,940.003,760.003,885.003,855.52433,693
2026-01-083,890.003,890.003,695.003,760.003,731.47502,447
2026-01-074,065.004,085.003,785.003,895.003,865.45643,916
2026-01-064,110.004,225.003,990.004,050.004,019.27698,123
2026-01-053,985.004,080.003,955.004,050.004,019.27385,505
2026-01-023,735.004,030.003,710.004,000.003,969.65604,309
2025-12-303,725.003,790.003,725.003,780.003,751.32257,707
2025-12-293,715.003,840.003,680.003,800.003,771.17292,920
2025-12-263,865.003,965.003,705.003,715.003,666.97553,834
2025-12-244,010.004,035.003,865.003,885.003,834.77379,376
2025-12-234,140.004,165.003,975.004,000.003,948.28588,403
2025-12-224,100.004,340.004,075.004,140.004,086.471,383,041
2025-12-193,775.004,050.003,730.003,995.003,943.34830,831
2025-12-183,800.003,890.003,750.003,775.003,726.19409,054
2025-12-173,875.003,915.003,785.003,875.003,824.90401,252
2025-12-163,945.003,990.003,805.003,815.003,765.67530,382
2025-12-154,080.004,085.003,970.003,995.003,943.34329,874
2025-12-124,055.004,145.004,025.004,115.004,061.79524,579
2025-12-114,015.004,225.003,990.004,055.004,002.571,587,041
2025-12-103,940.004,015.003,900.003,940.003,889.06567,053
2025-12-093,860.004,005.003,860.003,935.003,884.12415,123
2025-12-083,900.003,925.003,815.003,900.003,849.57298,645
2025-12-053,880.003,965.003,825.003,860.003,810.09405,903
2025-12-043,865.003,885.003,815.003,860.003,810.09256,044
2025-12-033,900.003,915.003,835.003,865.003,815.03264,290
2025-12-023,875.003,895.003,770.003,855.003,805.15579,113
2025-12-013,810.004,080.003,810.003,915.003,864.381,480,432
2025-11-283,725.003,845.003,700.003,815.003,765.67557,375
2025-11-273,775.003,860.003,705.003,725.003,676.84670,662
2025-11-263,635.004,240.003,605.003,800.003,750.877,000,652
2025-11-253,630.003,745.003,590.003,630.003,583.06313,667
2025-11-243,745.003,750.003,605.003,625.003,578.13218,838
2025-11-213,650.003,740.003,640.003,660.003,612.68247,483
2025-11-203,665.003,810.003,630.003,770.003,721.25445,755
2025-11-193,505.003,690.003,445.003,640.003,592.93454,107
2025-11-183,585.003,710.003,520.003,520.003,474.49370,783
2025-11-173,760.003,765.003,610.003,650.003,602.81351,711
2025-11-143,845.003,900.003,705.003,725.003,676.84466,762
2025-11-133,960.004,010.003,850.003,895.003,844.64428,620
2025-11-123,745.004,075.003,730.004,010.003,958.151,359,830
2025-11-113,935.004,040.003,675.003,735.003,686.71687,241
2025-11-103,850.004,045.003,805.003,935.003,884.12832,542
2025-11-073,710.003,895.003,660.003,755.003,706.45562,057
2025-11-063,855.003,950.003,740.003,815.003,765.67412,655
2025-11-053,885.003,885.003,680.003,820.003,770.61603,041
2025-11-043,870.003,985.003,840.003,890.003,839.70438,433
2025-11-033,965.004,055.003,865.003,905.003,854.51710,925
2025-10-313,965.004,015.003,930.003,990.003,938.41335,948
2025-10-304,065.004,110.003,900.003,930.003,879.19774,070
2025-10-294,150.004,195.004,080.004,100.004,046.99574,853
2025-10-284,165.004,250.004,090.004,155.004,101.28567,369
2025-10-274,210.004,290.004,185.004,185.004,130.89690,917
← NewerPage 4 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.