Dozn Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,420.00 | 6,440.00 | 5,400.00 | 5,930.00 | 5,853.33 | 51,230,491 |
| 2025-07-24 | 5,480.00 | 5,760.00 | 5,270.00 | 5,280.00 | 5,211.73 | 5,071,192 |
| 2025-07-23 | 5,630.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,349.92 | 3,467,570 |
| 2025-07-22 | 5,830.00 | 6,020.00 | 5,500.00 | 5,750.00 | 5,675.65 | 8,555,834 |
| 2025-07-21 | 5,900.00 | 6,070.00 | 5,640.00 | 5,810.00 | 5,734.88 | 7,948,715 |
| 2025-07-18 | 5,510.00 | 6,190.00 | 5,510.00 | 5,860.00 | 5,784.23 | 22,333,012 |
| 2025-07-17 | 6,150.00 | 6,250.00 | 5,350.00 | 5,400.00 | 5,330.18 | 8,091,030 |
| 2025-07-16 | 5,360.00 | 6,170.00 | 5,360.00 | 5,810.00 | 5,734.88 | 23,717,675 |
| 2025-07-15 | 6,140.00 | 6,230.00 | 5,580.00 | 5,630.00 | 5,557.20 | 12,027,103 |
| 2025-07-14 | 6,170.00 | 6,480.00 | 6,070.00 | 6,200.00 | 6,119.83 | 13,049,629 |
| 2025-07-11 | 6,360.00 | 6,630.00 | 6,120.00 | 6,240.00 | 6,159.32 | 24,552,902 |
| 2025-07-10 | 5,240.00 | 6,800.00 | 4,960.00 | 6,570.00 | 6,485.05 | 75,588,744 |
| 2025-07-09 | 4,795.00 | 5,480.00 | 4,710.00 | 5,270.00 | 5,201.86 | 35,875,571 |
| 2025-07-08 | 4,955.00 | 4,960.00 | 4,685.00 | 4,775.00 | 4,713.26 | 3,866,488 |
| 2025-07-07 | 4,770.00 | 5,110.00 | 4,720.00 | 4,795.00 | 4,733.00 | 16,428,034 |
| 2025-07-04 | 4,350.00 | 5,030.00 | 4,350.00 | 4,685.00 | 4,624.42 | 25,661,044 |
| 2025-07-03 | 4,450.00 | 4,670.00 | 4,265.00 | 4,325.00 | 4,269.08 | 5,882,963 |
| 2025-07-02 | 4,665.00 | 4,715.00 | 4,260.00 | 4,330.00 | 4,274.01 | 3,779,578 |
| 2025-07-01 | 4,230.00 | 4,910.00 | 4,190.00 | 4,610.00 | 4,550.39 | 22,182,932 |
| 2025-06-30 | 4,350.00 | 4,380.00 | 4,055.00 | 4,170.00 | 4,116.08 | 4,257,794 |
| 2025-06-27 | 4,350.00 | 4,670.00 | 4,270.00 | 4,520.00 | 4,461.56 | 7,322,345 |
| 2025-06-26 | 4,700.00 | 4,755.00 | 4,185.00 | 4,335.00 | 4,269.08 | 10,332,194 |
| 2025-06-25 | 5,180.00 | 5,190.00 | 4,660.00 | 4,860.00 | 4,786.09 | 7,416,639 |
| 2025-06-24 | 4,760.00 | 5,570.00 | 4,755.00 | 5,200.00 | 5,120.92 | 28,863,311 |
| 2025-06-23 | 5,050.00 | 5,530.00 | 4,775.00 | 4,825.00 | 4,751.63 | 15,542,182 |
| 2025-06-20 | 4,900.00 | 5,290.00 | 4,640.00 | 5,280.00 | 5,199.71 | 19,167,832 |
| 2025-06-19 | 5,110.00 | 5,380.00 | 4,895.00 | 4,925.00 | 4,850.11 | 16,029,985 |
| 2025-06-18 | 4,310.00 | 5,590.00 | 4,290.00 | 4,995.00 | 4,919.04 | 63,241,621 |
| 2025-06-17 | 4,285.00 | 4,550.00 | 4,040.00 | 4,320.00 | 4,254.31 | 29,013,054 |
| 2025-06-16 | 3,735.00 | 4,360.00 | 3,700.00 | 4,195.00 | 4,131.21 | 43,501,014 |
| 2025-06-13 | 3,845.00 | 3,960.00 | 3,645.00 | 3,650.00 | 3,594.49 | 11,751,849 |
| 2025-06-12 | 3,605.00 | 3,785.00 | 3,555.00 | 3,635.00 | 3,579.72 | 10,384,956 |
| 2025-06-11 | 3,430.00 | 3,960.00 | 3,270.00 | 3,630.00 | 3,574.80 | 48,945,669 |
| 2025-06-10 | 3,480.00 | 3,610.00 | 3,170.00 | 3,330.00 | 3,279.36 | 15,235,131 |
| 2025-06-09 | 2,800.00 | 3,495.00 | 2,760.00 | 3,395.00 | 3,343.37 | 38,327,176 |
| 2025-06-05 | 2,515.00 | 2,825.00 | 2,505.00 | 2,745.00 | 2,703.26 | 5,509,472 |
| 2025-06-04 | 2,485.00 | 2,535.00 | 2,450.00 | 2,535.00 | 2,496.45 | 916,190 |
| 2025-06-02 | 2,460.00 | 2,490.00 | 2,400.00 | 2,460.00 | 2,422.59 | 715,312 |
| 2025-05-30 | 2,650.00 | 2,770.00 | 2,470.00 | 2,470.00 | 2,432.44 | 3,689,452 |
| 2025-05-29 | 2,610.00 | 2,670.00 | 2,565.00 | 2,580.00 | 2,540.77 | 1,050,019 |
| 2025-05-28 | 2,655.00 | 2,715.00 | 2,580.00 | 2,590.00 | 2,550.61 | 821,694 |
| 2025-05-27 | 2,675.00 | 2,715.00 | 2,600.00 | 2,645.00 | 2,604.78 | 923,321 |
| 2025-05-26 | 2,525.00 | 2,685.00 | 2,490.00 | 2,645.00 | 2,604.78 | 1,266,991 |
| 2025-05-23 | 2,575.00 | 2,585.00 | 2,500.00 | 2,530.00 | 2,491.53 | 853,002 |
| 2025-05-22 | 2,615.00 | 2,715.00 | 2,550.00 | 2,565.00 | 2,525.99 | 1,418,399 |
| 2025-05-21 | 2,620.00 | 2,695.00 | 2,610.00 | 2,640.00 | 2,599.85 | 1,200,729 |
| 2025-05-20 | 2,810.00 | 2,820.00 | 2,590.00 | 2,620.00 | 2,580.16 | 2,390,159 |
| 2025-05-19 | 2,865.00 | 2,995.00 | 2,800.00 | 2,810.00 | 2,767.27 | 3,872,271 |
| 2025-05-16 | 3,460.00 | 3,460.00 | 3,190.00 | 3,265.00 | 3,215.35 | 913,690 |
| 2025-05-15 | 3,600.00 | 3,620.00 | 3,445.00 | 3,475.00 | 3,422.16 | 668,862 |
| 2025-05-14 | 3,700.00 | 3,715.00 | 3,545.00 | 3,605.00 | 3,550.18 | 1,023,015 |
| 2025-05-13 | 3,675.00 | 3,840.00 | 3,675.00 | 3,735.00 | 3,678.20 | 1,219,341 |
| 2025-05-12 | 3,805.00 | 3,895.00 | 3,660.00 | 3,715.00 | 3,658.51 | 1,075,863 |
| 2025-05-09 | 4,100.00 | 4,170.00 | 3,770.00 | 3,860.00 | 3,801.30 | 2,039,698 |
| 2025-05-08 | 4,340.00 | 4,455.00 | 4,165.00 | 4,175.00 | 4,111.51 | 3,771,454 |
| 2025-05-07 | 4,160.00 | 4,590.00 | 4,045.00 | 4,265.00 | 4,200.14 | 9,752,457 |
| 2025-05-02 | 4,195.00 | 4,695.00 | 4,110.00 | 4,160.00 | 4,096.74 | 9,094,570 |
| 2025-04-30 | 4,570.00 | 5,140.00 | 4,185.00 | 4,185.00 | 4,121.36 | 26,421,901 |
| 2025-04-29 | 3,800.00 | 4,995.00 | 3,405.00 | 4,725.00 | 4,653.15 | 54,290,046 |
| 2025-04-28 | 3,005.00 | 3,995.00 | 2,930.00 | 3,875.00 | 3,816.07 | 31,362,772 |
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.