Dozn Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,575.00 | 2,625.00 | 2,440.00 | 2,495.00 | 2,495.00 | 339,399 |
| 2026-10-19 | 2,495.00 | 2,625.00 | 2,495.00 | 2,600.00 | 2,600.00 | 494,183 |
| 2026-10-16 | 2,470.00 | 2,760.00 | 2,470.00 | 2,605.00 | 2,605.00 | 1,822,162 |
| 2026-10-15 | 2,480.00 | 2,555.00 | 2,370.00 | 2,425.00 | 2,425.00 | 707,932 |
| 2026-10-14 | 2,835.00 | 2,875.00 | 2,605.00 | 2,640.00 | 2,640.00 | 1,003,189 |
| 2026-10-13 | 2,850.00 | 2,875.00 | 2,675.00 | 2,755.00 | 2,755.00 | 934,137 |
| 2026-10-12 | 2,945.00 | 3,095.00 | 2,910.00 | 2,960.00 | 2,960.00 | 2,239,605 |
| 2026-10-08 | 2,800.00 | 2,980.00 | 2,740.00 | 2,870.00 | 2,870.00 | 1,681,136 |
| 2026-10-07 | 2,940.00 | 2,940.00 | 2,800.00 | 2,815.00 | 2,815.00 | 486,343 |
| 2026-10-06 | 2,925.00 | 3,015.00 | 2,900.00 | 2,945.00 | 2,945.00 | 565,998 |
| 2026-10-02 | 2,895.00 | 2,985.00 | 2,885.00 | 2,925.00 | 2,925.00 | 994,313 |
| 2026-10-01 | 2,820.00 | 2,910.00 | 2,765.00 | 2,900.00 | 2,900.00 | 525,096 |
| 2026-09-30 | 2,845.00 | 2,935.00 | 2,815.00 | 2,840.00 | 2,840.00 | 487,356 |
| 2026-09-29 | 2,945.00 | 2,980.00 | 2,810.00 | 2,835.00 | 2,835.00 | 788,703 |
| 2026-09-28 | 3,040.00 | 3,110.00 | 2,960.00 | 3,000.00 | 3,000.00 | 1,080,765 |
| 2026-09-23 | 3,000.00 | 3,180.00 | 2,960.00 | 3,075.00 | 3,075.00 | 2,941,878 |
| 2026-09-22 | 3,240.00 | 3,265.00 | 2,965.00 | 2,970.00 | 2,970.00 | 3,250,164 |
| 2026-09-21 | 2,710.00 | 3,405.00 | 2,705.00 | 3,100.00 | 3,100.00 | 19,678,197 |
| 2026-09-18 | 2,600.00 | 2,740.00 | 2,550.00 | 2,620.00 | 2,620.00 | 2,674,419 |
| 2026-09-17 | 2,555.00 | 2,595.00 | 2,490.00 | 2,510.00 | 2,510.00 | 1,417,211 |
| 2026-09-16 | 2,740.00 | 2,810.00 | 2,555.00 | 2,565.00 | 2,565.00 | 4,067,001 |
| 2026-09-15 | 3,350.00 | 3,580.00 | 3,125.00 | 3,140.00 | 3,140.00 | 14,453,954 |
| 2026-09-14 | 2,960.00 | 3,445.00 | 2,885.00 | 3,180.00 | 3,180.00 | 8,996,462 |
| 2026-09-11 | 3,010.00 | 3,095.00 | 2,965.00 | 3,000.00 | 3,000.00 | 872,837 |
| 2026-09-10 | 3,185.00 | 3,240.00 | 3,100.00 | 3,125.00 | 3,125.00 | 1,240,073 |
| 2026-09-09 | 3,025.00 | 3,435.00 | 2,970.00 | 3,320.00 | 3,320.00 | 4,523,129 |
| 2026-09-08 | 3,280.00 | 3,280.00 | 3,120.00 | 3,130.00 | 3,130.00 | 1,771,866 |
| 2026-09-07 | 3,315.00 | 3,445.00 | 3,175.00 | 3,360.00 | 3,360.00 | 2,090,711 |
| 2026-09-04 | 3,700.00 | 3,745.00 | 3,275.00 | 3,375.00 | 3,375.00 | 4,419,102 |
| 2026-09-03 | 3,335.00 | 3,665.00 | 3,210.00 | 3,365.00 | 3,365.00 | 5,082,234 |
| 2026-09-02 | 3,160.00 | 3,355.00 | 3,130.00 | 3,265.00 | 3,265.00 | 2,638,769 |
| 2026-09-01 | 3,120.00 | 3,315.00 | 3,035.00 | 3,260.00 | 3,260.00 | 6,796,694 |
| 2026-08-31 | 2,820.00 | 3,010.00 | 2,780.00 | 2,945.00 | 2,945.00 | 1,948,230 |
| 2026-08-28 | 2,960.00 | 3,235.00 | 2,880.00 | 2,950.00 | 2,950.00 | 11,653,519 |
| 2026-08-27 | 2,725.00 | 2,905.00 | 2,665.00 | 2,785.00 | 2,785.00 | 1,735,884 |
| 2026-08-26 | 2,855.00 | 2,870.00 | 2,710.00 | 2,775.00 | 2,775.00 | 1,890,734 |
| 2026-08-25 | 2,895.00 | 3,155.00 | 2,745.00 | 2,920.00 | 2,920.00 | 9,528,856 |
| 2026-08-24 | 2,640.00 | 3,180.00 | 2,630.00 | 2,825.00 | 2,825.00 | 16,734,951 |
| 2026-08-21 | 2,475.00 | 2,815.00 | 2,375.00 | 2,535.00 | 2,535.00 | 19,066,871 |
| 2026-08-20 | 2,010.00 | 2,470.00 | 1,951.00 | 2,395.00 | 2,395.00 | 11,251,989 |
| 2026-08-19 | 1,900.00 | 1,949.00 | 1,878.00 | 1,900.00 | 1,900.00 | 81,398 |
| 2026-08-18 | 2,045.00 | 2,045.00 | 1,935.00 | 1,956.00 | 1,956.00 | 134,458 |
| 2026-08-14 | 2,025.00 | 2,095.00 | 2,015.00 | 2,040.00 | 2,040.00 | 87,383 |
| 2026-08-13 | 2,050.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | 71,944 |
| 2026-08-12 | 2,085.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | 127,260 |
| 2026-08-11 | 2,090.00 | 2,130.00 | 2,055.00 | 2,115.00 | 2,115.00 | 121,911 |
| 2026-08-10 | 2,000.00 | 2,110.00 | 1,999.00 | 2,100.00 | 2,100.00 | 285,104 |
| 2026-08-07 | 1,992.00 | 2,040.00 | 1,970.00 | 2,000.00 | 2,000.00 | 86,537 |
| 2026-08-06 | 2,020.00 | 2,035.00 | 1,940.00 | 1,983.00 | 1,983.00 | 89,608 |
| 2026-08-05 | 1,993.00 | 2,035.00 | 1,944.00 | 2,000.00 | 2,000.00 | 108,801 |
| 2026-08-04 | 1,881.00 | 1,993.00 | 1,881.00 | 1,957.00 | 1,957.00 | 86,813 |
| 2026-08-03 | 1,845.00 | 1,965.00 | 1,787.00 | 1,897.00 | 1,897.00 | 157,339 |
| 2026-07-31 | 1,671.00 | 1,850.00 | 1,671.00 | 1,845.00 | 1,845.00 | 152,292 |
| 2026-07-30 | 1,588.00 | 1,780.00 | 1,588.00 | 1,652.00 | 1,652.00 | 222,276 |
| 2026-07-29 | 1,801.00 | 1,872.00 | 1,601.00 | 1,662.00 | 1,662.00 | 364,704 |
| 2026-07-28 | 1,888.00 | 1,979.00 | 1,823.00 | 1,832.00 | 1,832.00 | 117,122 |
| 2026-07-27 | 1,946.00 | 2,020.00 | 1,908.00 | 1,952.00 | 1,952.00 | 177,159 |
| 2026-07-24 | 2,010.00 | 2,010.00 | 1,880.00 | 1,887.00 | 1,887.00 | 158,980 |
| 2026-07-23 | 1,831.00 | 2,210.00 | 1,831.00 | 2,015.00 | 2,015.00 | 972,655 |
| 2026-07-22 | 1,830.00 | 1,946.00 | 1,825.00 | 1,825.00 | 1,825.00 | 59,630 |
Page 1 of 2 · 61 trading daysOlder →
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.