Dozn Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3,245.00 | 3,245.00 | 3,075.00 | 3,075.00 | 3,028.24 | 1,154,838 |
| 2025-04-24 | 3,495.00 | 3,650.00 | 3,230.00 | 3,275.00 | 3,225.20 | 3,112,760 |
| 2025-04-23 | 3,105.00 | 3,950.00 | 2,895.00 | 3,500.00 | 3,446.78 | 14,360,144 |
| 2025-04-22 | 3,300.00 | 3,455.00 | 3,035.00 | 3,040.00 | 2,993.77 | 1,488,953 |
| 2025-04-21 | 3,250.00 | 3,705.00 | 3,015.00 | 3,370.00 | 3,318.75 | 7,627,180 |
| 2025-04-18 | 8,280.00 | 8,850.00 | 8,250.00 | 8,540.00 | 2,803.38 | 7,306,173 |
| 2025-04-17 | 8,550.00 | 8,550.00 | 8,080.00 | 8,210.00 | 2,695.05 | 2,848,152 |
| 2025-04-16 | 8,440.00 | 9,120.00 | 8,340.00 | 8,580.00 | 2,816.51 | 15,492,489 |
| 2025-04-15 | 8,360.00 | 8,480.00 | 8,050.00 | 8,280.00 | 2,718.03 | 2,225,526 |
| 2025-04-14 | 8,480.00 | 8,690.00 | 8,200.00 | 8,240.00 | 2,704.90 | 8,324,061 |
| 2025-04-11 | 7,820.00 | 8,350.00 | 7,800.00 | 8,110.00 | 2,662.22 | 8,132,538 |
| 2025-04-10 | 7,800.00 | 7,890.00 | 7,650.00 | 7,790.00 | 2,557.18 | 3,811,986 |
| 2025-04-09 | 7,230.00 | 7,990.00 | 7,140.00 | 7,640.00 | 2,507.94 | 8,947,653 |
| 2025-04-08 | 7,530.00 | 7,870.00 | 7,230.00 | 7,430.00 | 2,439.00 | 7,380,624 |
| 2025-04-07 | 6,700.00 | 8,510.00 | 6,190.00 | 8,120.00 | 2,665.51 | 33,508,071 |
| 2025-04-04 | 7,010.00 | 7,210.00 | 6,840.00 | 6,930.00 | 2,274.87 | 2,077,800 |
| 2025-04-03 | 7,800.00 | 8,270.00 | 7,290.00 | 7,330.00 | 2,406.18 | 7,623,129 |
| 2025-04-02 | 7,340.00 | 7,830.00 | 7,080.00 | 7,710.00 | 2,530.92 | 7,483,392 |
| 2025-04-01 | 7,400.00 | 7,570.00 | 7,210.00 | 7,330.00 | 2,406.18 | 1,989,774 |
| 2025-03-31 | 7,630.00 | 7,800.00 | 7,260.00 | 7,340.00 | 2,409.46 | 2,314,818 |
| 2025-03-28 | 8,420.00 | 8,600.00 | 7,740.00 | 7,870.00 | 2,583.44 | 11,103,330 |
| 2025-03-27 | 8,010.00 | 8,330.00 | 7,700.00 | 7,870.00 | 2,583.44 | 8,627,814 |
| 2025-03-26 | 8,440.00 | 8,660.00 | 8,010.00 | 8,030.00 | 2,635.96 | 7,487,163 |
← NewerPage 7 of 7 · 383 trading days
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.