Dozn Inc. 462860
KRX · South Korea · Finance
KRW 2,900.00+60.00 (+2.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,840.00 | +0.18% | KRW 2,845.00 | KRW 2,935.00 | KRW 2,815.00 | 487.36K |
| 2026-09-29 | KRW 2,835.00 | -5.50% | KRW 2,945.00 | KRW 2,980.00 | KRW 2,810.00 | 788.70K |
| 2026-09-28 | KRW 3,000.00 | -2.44% | KRW 3,040.00 | KRW 3,110.00 | KRW 2,960.00 | 1.08M |
| 2026-09-23 | KRW 3,075.00 | +3.54% | KRW 3,000.00 | KRW 3,180.00 | KRW 2,960.00 | 2.94M |
| 2026-09-22 | KRW 2,970.00 | -4.19% | KRW 3,240.00 | KRW 3,265.00 | KRW 2,965.00 | 3.25M |
| 2026-09-21 | KRW 3,100.00 | +18.32% | KRW 2,710.00 | KRW 3,405.00 | KRW 2,705.00 | 19.68M |
| 2026-09-18 | KRW 2,620.00 | +4.38% | KRW 2,600.00 | KRW 2,740.00 | KRW 2,550.00 | 2.67M |
| 2026-09-17 | KRW 2,510.00 | -2.14% | KRW 2,555.00 | KRW 2,595.00 | KRW 2,490.00 | 1.42M |
| 2026-09-16 | KRW 2,565.00 | -18.31% | KRW 2,740.00 | KRW 2,810.00 | KRW 2,555.00 | 4.07M |
| 2026-09-15 | KRW 3,140.00 | -1.26% | KRW 3,350.00 | KRW 3,580.00 | KRW 3,125.00 | 14.45M |
| 2026-09-14 | KRW 3,180.00 | +6.00% | KRW 2,960.00 | KRW 3,445.00 | KRW 2,885.00 | 9.00M |
| 2026-09-11 | KRW 3,000.00 | -4.00% | KRW 3,010.00 | KRW 3,095.00 | KRW 2,965.00 | 872.84K |
| 2026-09-10 | KRW 3,125.00 | -5.87% | KRW 3,185.00 | KRW 3,240.00 | KRW 3,100.00 | 1.24M |
| 2026-09-09 | KRW 3,320.00 | +6.07% | KRW 3,025.00 | KRW 3,435.00 | KRW 2,970.00 | 4.52M |
| 2026-09-08 | KRW 3,130.00 | -6.85% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,120.00 | 1.77M |
| 2026-09-07 | KRW 3,360.00 | -0.44% | KRW 3,315.00 | KRW 3,445.00 | KRW 3,175.00 | 2.09M |
| 2026-09-04 | KRW 3,375.00 | +0.30% | KRW 3,700.00 | KRW 3,745.00 | KRW 3,275.00 | 4.42M |
| 2026-09-03 | KRW 3,365.00 | +3.06% | KRW 3,335.00 | KRW 3,665.00 | KRW 3,210.00 | 5.08M |
| 2026-09-02 | KRW 3,265.00 | +0.15% | KRW 3,160.00 | KRW 3,355.00 | KRW 3,130.00 | 2.64M |
| 2026-09-01 | KRW 3,260.00 | +10.70% | KRW 3,120.00 | KRW 3,315.00 | KRW 3,035.00 | 6.80M |
| 2026-08-31 | KRW 2,945.00 | -0.17% | KRW 2,820.00 | KRW 3,010.00 | KRW 2,780.00 | 1.95M |
| 2026-08-28 | KRW 2,950.00 | +5.92% | KRW 2,960.00 | KRW 3,235.00 | KRW 2,880.00 | 11.65M |
| 2026-08-27 | KRW 2,785.00 | +0.36% | KRW 2,725.00 | KRW 2,905.00 | KRW 2,665.00 | 1.74M |
| 2026-08-26 | KRW 2,775.00 | -4.97% | KRW 2,855.00 | KRW 2,870.00 | KRW 2,710.00 | 1.89M |
| 2026-08-25 | KRW 2,920.00 | +3.36% | KRW 2,895.00 | KRW 3,155.00 | KRW 2,745.00 | 9.53M |
| 2026-08-24 | KRW 2,825.00 | +11.44% | KRW 2,640.00 | KRW 3,180.00 | KRW 2,630.00 | 16.73M |
| 2026-08-21 | KRW 2,535.00 | +5.85% | KRW 2,475.00 | KRW 2,815.00 | KRW 2,375.00 | 19.07M |
| 2026-08-20 | KRW 2,395.00 | +26.05% | KRW 2,010.00 | KRW 2,470.00 | KRW 1,951.00 | 11.25M |
| 2026-08-19 | KRW 1,900.00 | -2.86% | KRW 1,900.00 | KRW 1,949.00 | KRW 1,878.00 | 81.40K |
| 2026-08-18 | KRW 1,956.00 | -4.12% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,935.00 | 134.46K |
| 2026-08-14 | KRW 2,040.00 | +0.74% | KRW 2,025.00 | KRW 2,095.00 | KRW 2,015.00 | 87.38K |
| 2026-08-13 | KRW 2,025.00 | -1.22% | KRW 2,050.00 | KRW 2,090.00 | KRW 2,010.00 | 71.94K |
| 2026-08-12 | KRW 2,050.00 | -3.07% | KRW 2,085.00 | KRW 2,100.00 | KRW 2,035.00 | 127.26K |
| 2026-08-11 | KRW 2,115.00 | +0.71% | KRW 2,090.00 | KRW 2,130.00 | KRW 2,055.00 | 121.91K |
| 2026-08-10 | KRW 2,100.00 | +5.00% | KRW 2,000.00 | KRW 2,110.00 | KRW 1,999.00 | 285.10K |
| 2026-08-07 | KRW 2,000.00 | +0.86% | KRW 1,992.00 | KRW 2,040.00 | KRW 1,970.00 | 86.54K |
| 2026-08-06 | KRW 1,983.00 | -0.85% | KRW 2,020.00 | KRW 2,035.00 | KRW 1,940.00 | 89.61K |
| 2026-08-05 | KRW 2,000.00 | +2.20% | KRW 1,993.00 | KRW 2,035.00 | KRW 1,944.00 | 108.80K |
| 2026-08-04 | KRW 1,957.00 | +3.16% | KRW 1,881.00 | KRW 1,993.00 | KRW 1,881.00 | 86.81K |
| 2026-08-03 | KRW 1,897.00 | +2.82% | KRW 1,845.00 | KRW 1,965.00 | KRW 1,787.00 | 157.34K |
| 2026-07-31 | KRW 1,845.00 | +11.68% | KRW 1,671.00 | KRW 1,850.00 | KRW 1,671.00 | 152.29K |
| 2026-07-30 | KRW 1,652.00 | -0.60% | KRW 1,588.00 | KRW 1,780.00 | KRW 1,588.00 | 222.28K |
| 2026-07-29 | KRW 1,662.00 | -9.28% | KRW 1,801.00 | KRW 1,872.00 | KRW 1,601.00 | 364.70K |
| 2026-07-28 | KRW 1,832.00 | -6.15% | KRW 1,888.00 | KRW 1,979.00 | KRW 1,823.00 | 117.12K |
| 2026-07-27 | KRW 1,952.00 | +3.44% | KRW 1,946.00 | KRW 2,020.00 | KRW 1,908.00 | 177.16K |
| 2026-07-24 | KRW 1,887.00 | -6.35% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,880.00 | 158.98K |
| 2026-07-23 | KRW 2,015.00 | +10.41% | KRW 1,831.00 | KRW 2,210.00 | KRW 1,831.00 | 972.66K |
| 2026-07-22 | KRW 1,825.00 | +0.83% | KRW 1,830.00 | KRW 1,946.00 | KRW 1,825.00 | 59.63K |
| 2026-07-21 | KRW 1,810.00 | +1.29% | KRW 1,718.00 | KRW 1,834.00 | KRW 1,718.00 | 113.49K |
| 2026-07-20 | KRW 1,787.00 | -5.45% | KRW 1,885.00 | KRW 1,885.00 | KRW 1,780.00 | 107.85K |
| 2026-07-16 | KRW 1,890.00 | -3.03% | KRW 1,944.00 | KRW 2,010.00 | KRW 1,870.00 | 49.49K |
| 2026-07-15 | KRW 1,949.00 | +5.69% | KRW 1,844.00 | KRW 1,960.00 | KRW 1,844.00 | 83.08K |
| 2026-07-14 | KRW 1,844.00 | -3.20% | KRW 1,872.00 | KRW 1,927.00 | KRW 1,800.00 | 197.57K |
| 2026-07-13 | KRW 1,905.00 | -7.30% | KRW 2,055.00 | KRW 2,100.00 | KRW 1,905.00 | 113.50K |
| 2026-07-10 | KRW 2,055.00 | +10.60% | KRW 1,858.00 | KRW 2,075.00 | KRW 1,858.00 | 162.75K |
| 2026-07-09 | KRW 1,858.00 | -0.64% | KRW 1,862.00 | KRW 1,930.00 | KRW 1,850.00 | 122.44K |
| 2026-07-08 | KRW 1,870.00 | -4.45% | KRW 1,923.00 | KRW 2,000.00 | KRW 1,858.00 | 177.04K |
| 2026-07-07 | KRW 1,957.00 | -5.00% | KRW 2,045.00 | KRW 2,065.00 | KRW 1,951.00 | 234.74K |
| 2026-07-06 | KRW 2,060.00 | -1.90% | KRW 2,035.00 | KRW 2,110.00 | KRW 2,015.00 | 83.33K |
| 2026-07-03 | KRW 2,100.00 | +4.22% | KRW 2,030.00 | KRW 2,100.00 | KRW 1,950.00 | 165.51K |
| 2026-07-02 | KRW 2,015.00 | -7.57% | KRW 2,180.00 | KRW 2,195.00 | KRW 2,015.00 | 197.11K |
| 2026-07-01 | KRW 2,180.00 | +4.81% | KRW 2,080.00 | KRW 2,190.00 | KRW 2,035.00 | 165.78K |
| 2026-06-30 | KRW 2,080.00 | -4.81% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,070.00 | 127.12K |
| 2026-06-29 | KRW 2,185.00 | +10.52% | KRW 1,900.00 | KRW 2,185.00 | KRW 1,900.00 | 152.57K |
| 2026-06-26 | KRW 1,977.00 | -3.56% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,920.00 | 392.27K |
| 2026-06-25 | KRW 2,050.00 | -3.07% | KRW 2,070.00 | KRW 2,160.00 | KRW 2,015.00 | 176.44K |
| 2026-06-24 | KRW 2,115.00 | +1.68% | KRW 2,040.00 | KRW 2,120.00 | KRW 2,015.00 | 227.05K |
| 2026-06-23 | KRW 2,080.00 | -9.76% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,075.00 | 332.67K |
| 2026-06-22 | KRW 2,305.00 | -1.28% | KRW 2,275.00 | KRW 2,375.00 | KRW 2,250.00 | 155.43K |
| 2026-06-19 | KRW 2,335.00 | -5.27% | KRW 2,465.00 | KRW 2,465.00 | KRW 2,255.00 | 248.83K |
| 2026-06-18 | KRW 2,465.00 | -3.52% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,440.00 | 179.13K |
| 2026-06-17 | KRW 2,555.00 | -1.16% | KRW 2,585.00 | KRW 2,630.00 | KRW 2,545.00 | 161.47K |
| 2026-06-16 | KRW 2,585.00 | -0.58% | KRW 2,600.00 | KRW 2,660.00 | KRW 2,505.00 | 162.13K |
| 2026-06-15 | KRW 2,600.00 | +0.19% | KRW 2,610.00 | KRW 2,685.00 | KRW 2,585.00 | 106.59K |
| 2026-06-12 | KRW 2,595.00 | +6.35% | KRW 2,490.00 | KRW 2,645.00 | KRW 2,490.00 | 145.26K |
| 2026-06-11 | KRW 2,440.00 | -2.01% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,375.00 | 116.65K |
| 2026-06-10 | KRW 2,490.00 | -0.80% | KRW 2,460.00 | KRW 2,555.00 | KRW 2,425.00 | 151 |
| 2026-06-09 | KRW 2,510.00 | +5.46% | KRW 2,335.00 | KRW 2,535.00 | KRW 2,315.00 | 200.17K |
| 2026-06-08 | KRW 2,380.00 | -9.16% | KRW 2,305.00 | KRW 2,520.00 | KRW 2,305.00 | 479.38K |
| 2026-06-05 | KRW 2,620.00 | -3.68% | KRW 2,690.00 | KRW 2,710.00 | KRW 2,610.00 | 188.78K |
| 2026-06-04 | KRW 2,720.00 | +0.74% | KRW 2,635.00 | KRW 2,895.00 | KRW 2,610.00 | 154.29K |
| 2026-06-02 | KRW 2,700.00 | -2.35% | KRW 2,700.00 | KRW 2,765.00 | KRW 2,590.00 | 337.16K |
| 2026-06-01 | KRW 2,765.00 | +1.10% | KRW 2,715.00 | KRW 2,810.00 | KRW 2,640.00 | 344.02K |
| 2026-05-29 | KRW 2,735.00 | -1.44% | KRW 2,805.00 | KRW 2,810.00 | KRW 2,620.00 | 316.31K |
| 2026-05-28 | KRW 2,775.00 | -0.54% | KRW 2,775.00 | KRW 2,800.00 | KRW 2,645.00 | 223.69K |
| 2026-05-27 | KRW 2,790.00 | -5.74% | KRW 2,910.00 | KRW 2,960.00 | KRW 2,775.00 | 271.15K |
| 2026-05-26 | KRW 2,960.00 | -2.47% | KRW 3,035.00 | KRW 3,075.00 | KRW 2,940.00 | 200.46K |
| 2026-05-22 | KRW 3,035.00 | +3.76% | KRW 2,995.00 | KRW 3,055.00 | KRW 2,950.00 | 193.65K |
| 2026-05-21 | KRW 2,925.00 | +4.65% | KRW 2,815.00 | KRW 2,940.00 | KRW 2,815.00 | 262.90K |
| 2026-05-20 | KRW 2,795.00 | -3.29% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,700.00 | 255.68K |