Dozn Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,260.00 | 4,330.00 | 4,160.00 | 4,200.00 | 4,145.69 | 723,529 |
| 2025-10-23 | 4,130.00 | 4,215.00 | 4,020.00 | 4,205.00 | 4,150.63 | 562,658 |
| 2025-10-22 | 4,180.00 | 4,190.00 | 4,060.00 | 4,150.00 | 4,096.34 | 449,541 |
| 2025-10-21 | 4,160.00 | 4,290.00 | 4,095.00 | 4,135.00 | 4,081.53 | 811,869 |
| 2025-10-20 | 4,095.00 | 4,160.00 | 4,050.00 | 4,150.00 | 4,096.34 | 560,830 |
| 2025-10-17 | 4,195.00 | 4,245.00 | 4,095.00 | 4,095.00 | 4,042.05 | 1,053,479 |
| 2025-10-16 | 4,440.00 | 4,445.00 | 4,240.00 | 4,250.00 | 4,195.05 | 1,134,589 |
| 2025-10-15 | 4,570.00 | 4,625.00 | 4,425.00 | 4,440.00 | 4,382.59 | 759,681 |
| 2025-10-14 | 4,510.00 | 4,685.00 | 4,405.00 | 4,430.00 | 4,372.72 | 1,144,132 |
| 2025-10-13 | 4,495.00 | 4,585.00 | 4,410.00 | 4,500.00 | 4,441.82 | 750,854 |
| 2025-10-10 | 4,690.00 | 4,740.00 | 4,610.00 | 4,635.00 | 4,575.07 | 691,922 |
| 2025-10-02 | 4,710.00 | 4,810.00 | 4,647.00 | 4,685.00 | 4,624.42 | 900,524 |
| 2025-10-01 | 4,815.00 | 4,975.00 | 4,695.00 | 4,700.00 | 4,639.23 | 1,187,968 |
| 2025-09-30 | 5,150.00 | 5,200.00 | 4,795.00 | 4,815.00 | 4,752.74 | 2,113,507 |
| 2025-09-29 | 5,090.00 | 5,400.00 | 5,050.00 | 5,120.00 | 5,053.80 | 4,725,878 |
| 2025-09-26 | 4,910.00 | 5,240.00 | 4,830.00 | 4,985.00 | 4,920.54 | 4,876,327 |
| 2025-09-25 | 4,855.00 | 5,200.00 | 4,780.00 | 5,060.00 | 4,994.57 | 6,802,742 |
| 2025-09-24 | 4,705.00 | 5,070.00 | 4,700.00 | 4,800.00 | 4,737.94 | 2,857,932 |
| 2025-09-23 | 4,885.00 | 4,925.00 | 4,640.00 | 4,675.00 | 4,614.55 | 1,362,646 |
| 2025-09-22 | 5,150.00 | 5,160.00 | 4,870.00 | 4,870.00 | 4,807.03 | 2,324,035 |
| 2025-09-19 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,446.75 | 0 |
| 2025-09-18 | 4,485.00 | 4,590.00 | 4,470.00 | 4,505.00 | 4,446.75 | 852,015 |
| 2025-09-17 | 4,635.00 | 4,640.00 | 4,470.00 | 4,485.00 | 4,427.01 | 1,070,470 |
| 2025-09-16 | 4,775.00 | 4,845.00 | 4,625.00 | 4,640.00 | 4,580.00 | 1,092,651 |
| 2025-09-15 | 4,920.00 | 4,925.00 | 4,740.00 | 4,775.00 | 4,713.26 | 1,129,125 |
| 2025-09-12 | 4,680.00 | 5,140.00 | 4,675.00 | 4,900.00 | 4,836.64 | 8,071,310 |
| 2025-09-11 | 4,770.00 | 4,810.00 | 4,585.00 | 4,590.00 | 4,530.65 | 1,431,698 |
| 2025-09-10 | 4,605.00 | 4,770.00 | 4,600.00 | 4,690.00 | 4,629.36 | 1,891,311 |
| 2025-09-09 | 4,625.00 | 4,710.00 | 4,545.00 | 4,555.00 | 4,496.10 | 1,446,402 |
| 2025-09-08 | 4,700.00 | 4,730.00 | 4,550.00 | 4,620.00 | 4,560.26 | 1,108,559 |
| 2025-09-05 | 4,845.00 | 4,845.00 | 4,625.00 | 4,670.00 | 4,609.62 | 1,386,252 |
| 2025-09-04 | 4,860.00 | 4,860.00 | 4,725.00 | 4,780.00 | 4,718.19 | 1,377,106 |
| 2025-09-03 | 5,080.00 | 5,080.00 | 4,810.00 | 4,830.00 | 4,767.55 | 2,118,956 |
| 2025-09-02 | 5,120.00 | 5,300.00 | 5,080.00 | 5,090.00 | 5,024.19 | 1,416,038 |
| 2025-09-01 | 5,040.00 | 5,420.00 | 5,020.00 | 5,100.00 | 5,034.06 | 3,733,656 |
| 2025-08-29 | 5,070.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,004.45 | 1,194,458 |
| 2025-08-28 | 5,070.00 | 5,270.00 | 5,010.00 | 5,070.00 | 5,004.45 | 1,311,266 |
| 2025-08-27 | 5,270.00 | 5,280.00 | 5,110.00 | 5,120.00 | 5,053.80 | 905,962 |
| 2025-08-26 | 5,340.00 | 5,390.00 | 5,180.00 | 5,190.00 | 5,122.89 | 1,601,320 |
| 2025-08-25 | 5,490.00 | 5,600.00 | 5,410.00 | 5,450.00 | 5,379.53 | 2,015,213 |
| 2025-08-22 | 5,450.00 | 5,650.00 | 5,370.00 | 5,410.00 | 5,340.05 | 2,991,915 |
| 2025-08-21 | 5,330.00 | 5,730.00 | 5,280.00 | 5,520.00 | 5,448.63 | 5,246,098 |
| 2025-08-20 | 5,380.00 | 5,490.00 | 5,070.00 | 5,270.00 | 5,201.86 | 2,835,236 |
| 2025-08-19 | 5,280.00 | 5,790.00 | 5,200.00 | 5,590.00 | 5,517.72 | 8,122,560 |
| 2025-08-18 | 5,340.00 | 5,410.00 | 5,230.00 | 5,280.00 | 5,211.73 | 1,072,637 |
| 2025-08-14 | 5,410.00 | 5,550.00 | 5,240.00 | 5,330.00 | 5,261.08 | 2,065,689 |
| 2025-08-13 | 5,650.00 | 5,710.00 | 5,410.00 | 5,410.00 | 5,340.05 | 1,537,693 |
| 2025-08-12 | 5,790.00 | 5,920.00 | 5,520.00 | 5,540.00 | 5,468.37 | 3,335,234 |
| 2025-08-11 | 5,570.00 | 5,850.00 | 5,410.00 | 5,740.00 | 5,665.78 | 4,522,093 |
| 2025-08-08 | 5,570.00 | 5,670.00 | 5,380.00 | 5,540.00 | 5,468.37 | 2,958,458 |
| 2025-08-07 | 5,530.00 | 5,740.00 | 5,470.00 | 5,520.00 | 5,448.63 | 5,067,537 |
| 2025-08-06 | 5,480.00 | 5,760.00 | 5,350.00 | 5,380.00 | 5,310.44 | 4,593,385 |
| 2025-08-05 | 5,440.00 | 5,480.00 | 5,240.00 | 5,310.00 | 5,241.34 | 3,027,390 |
| 2025-08-04 | 5,100.00 | 5,710.00 | 5,100.00 | 5,370.00 | 5,300.57 | 6,585,243 |
| 2025-08-01 | 5,590.00 | 5,600.00 | 5,120.00 | 5,120.00 | 5,053.80 | 3,347,747 |
| 2025-07-31 | 5,770.00 | 5,830.00 | 5,490.00 | 5,740.00 | 5,665.78 | 3,847,837 |
| 2025-07-30 | 5,730.00 | 5,970.00 | 5,640.00 | 5,680.00 | 5,606.56 | 4,819,490 |
| 2025-07-29 | 5,770.00 | 6,030.00 | 5,600.00 | 5,720.00 | 5,646.04 | 8,416,371 |
| 2025-07-28 | 6,100.00 | 6,110.00 | 5,700.00 | 5,740.00 | 5,665.78 | 5,999,941 |
| 2025-07-25 | 5,420.00 | 6,440.00 | 5,400.00 | 5,930.00 | 5,853.33 | 51,230,491 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 15.0000 KRW |
| 2025-12-29 | 20.0000 KRW |
| 2025-06-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.