Stock listing
KRX:462860 Dozn Inc. (더즌) 주가
Follow Dozn Inc. into a list and get an email when it puts out news.
Share price · KRX:462860
₩2,115.00 KRW -55.00 (-2.5%)
Close on Oct 30, 2026
- Day range
- ₩2,060.00 – ₩2,165.00 KRWOct 30, 2026
- Volume
- 211,813 sharesOct 30, 2026
- Market cap
- ₩150.0B KRWAt the close on Oct 30, 2026 · price × 70.94M shares outstanding
- 52-week range
- ₩1,588.00 – ₩5,530.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩8.41B KRWMedian day 903,487 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:462860 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,115.00 | -55.00 | -2.5% | ₩2,165.00 | ₩2,165.00 | ₩2,060.00 | 211,813 | |
| ₩2,170.00 | -125.00 | -5.4% | ₩2,290.00 | ₩2,290.00 | ₩2,160.00 | 303,713 | |
| ₩2,295.00 | +55.00 | +2.5% | ₩2,255.00 | ₩2,330.00 | ₩2,250.00 | 348,865 | |
| ₩2,240.00 | +30.00 | +1.4% | ₩2,225.00 | ₩2,290.00 | ₩2,215.00 | 292,615 | |
| ₩2,210.00 | -40.00 | -1.8% | ₩2,235.00 | ₩2,275.00 | ₩2,195.00 | 227,765 | |
| ₩2,250.00 | -50.00 | -2.2% | ₩2,255.00 | ₩2,280.00 | ₩2,200.00 | 331,658 | |
| ₩2,300.00 | -150.00 | -6.1% | ₩2,465.00 | ₩2,485.00 | ₩2,300.00 | 624,393 | |
| ₩2,450.00 | -45.00 | -1.8% | ₩2,525.00 | ₩2,545.00 | ₩2,445.00 | 399,037 | |
| ₩2,495.00 | -105.00 | -4.0% | ₩2,575.00 | ₩2,625.00 | ₩2,440.00 | 339,399 | |
| ₩2,600.00 | -5.00 | -0.2% | ₩2,495.00 | ₩2,625.00 | ₩2,495.00 | 494,183 | |
| ₩2,605.00 | +180.00 | +7.4% | ₩2,470.00 | ₩2,760.00 | ₩2,470.00 | 1,822,162 | |
| ₩2,425.00 | -215.00 | -8.1% | ₩2,480.00 | ₩2,555.00 | ₩2,370.00 | 707,932 | |
| ₩2,640.00 | -115.00 | -4.2% | ₩2,835.00 | ₩2,875.00 | ₩2,605.00 | 1,003,189 | |
| ₩2,755.00 | -205.00 | -6.9% | ₩2,850.00 | ₩2,875.00 | ₩2,675.00 | 934,137 | |
| ₩2,960.00 | +90.00 | +3.1% | ₩2,945.00 | ₩3,095.00 | ₩2,910.00 | 2,239,605 | |
| ₩2,870.00 | +55.00 | +2.0% | ₩2,800.00 | ₩2,980.00 | ₩2,740.00 | 1,681,136 | |
| ₩2,815.00 | -130.00 | -4.4% | ₩2,940.00 | ₩2,940.00 | ₩2,800.00 | 486,343 | |
| ₩2,945.00 | +20.00 | +0.7% | ₩2,925.00 | ₩3,015.00 | ₩2,900.00 | 565,998 | |
| ₩2,925.00 | +25.00 | +0.9% | ₩2,895.00 | ₩2,985.00 | ₩2,885.00 | 994,313 | |
| ₩2,900.00 | +60.00 | +2.1% | ₩2,820.00 | ₩2,910.00 | ₩2,765.00 | 525,096 | |
| ₩2,840.00 | +5.00 | +0.2% | ₩2,845.00 | ₩2,935.00 | ₩2,815.00 | 487,356 | |
| ₩2,835.00 | -165.00 | -5.5% | ₩2,945.00 | ₩2,980.00 | ₩2,810.00 | 788,703 | |
| ₩3,000.00 | -75.00 | -2.4% | ₩3,040.00 | ₩3,110.00 | ₩2,960.00 | 1,080,765 | |
| ₩3,075.00 | +105.00 | +3.5% | ₩3,000.00 | ₩3,180.00 | ₩2,960.00 | 2,941,878 | |
| ₩2,970.00 | -130.00 | -4.2% | ₩3,240.00 | ₩3,265.00 | ₩2,965.00 | 3,250,164 | |
| ₩3,100.00 | +480.00 | +18.3% | ₩2,710.00 | ₩3,405.00 | ₩2,705.00 | 19,678,197 | |
| ₩2,620.00 | +110.00 | +4.4% | ₩2,600.00 | ₩2,740.00 | ₩2,550.00 | 2,674,419 | |
| ₩2,510.00 | -55.00 | -2.1% | ₩2,555.00 | ₩2,595.00 | ₩2,490.00 | 1,417,211 | |
| ₩2,565.00 | -575.00 | -18.3% | ₩2,740.00 | ₩2,810.00 | ₩2,555.00 | 4,067,001 | |
| ₩3,140.00 | -40.00 | -1.3% | ₩3,350.00 | ₩3,580.00 | ₩3,125.00 | 14,453,954 | |
| ₩3,180.00 | +180.00 | +6.0% | ₩2,960.00 | ₩3,445.00 | ₩2,885.00 | 8,996,462 | |
| ₩3,000.00 | -125.00 | -4.0% | ₩3,010.00 | ₩3,095.00 | ₩2,965.00 | 872,837 | |
| ₩3,125.00 | -195.00 | -5.9% | ₩3,185.00 | ₩3,240.00 | ₩3,100.00 | 1,240,073 | |
| ₩3,320.00 | +190.00 | +6.1% | ₩3,025.00 | ₩3,435.00 | ₩2,970.00 | 4,523,129 | |
| ₩3,130.00 | -230.00 | -6.8% | ₩3,280.00 | ₩3,280.00 | ₩3,120.00 | 1,771,866 | |
| ₩3,360.00 | -15.00 | -0.4% | ₩3,315.00 | ₩3,445.00 | ₩3,175.00 | 2,090,711 | |
| ₩3,375.00 | +10.00 | +0.3% | ₩3,700.00 | ₩3,745.00 | ₩3,275.00 | 4,419,102 | |
| ₩3,365.00 | +100.00 | +3.1% | ₩3,335.00 | ₩3,665.00 | ₩3,210.00 | 5,082,234 | |
| ₩3,265.00 | +5.00 | +0.2% | ₩3,160.00 | ₩3,355.00 | ₩3,130.00 | 2,638,769 | |
| ₩3,260.00 | +315.00 | +10.7% | ₩3,120.00 | ₩3,315.00 | ₩3,035.00 | 6,796,694 | |
| ₩2,945.00 | -5.00 | -0.2% | ₩2,820.00 | ₩3,010.00 | ₩2,780.00 | 1,948,230 | |
| ₩2,950.00 | +165.00 | +5.9% | ₩2,960.00 | ₩3,235.00 | ₩2,880.00 | 11,653,519 | |
| ₩2,785.00 | +10.00 | +0.4% | ₩2,725.00 | ₩2,905.00 | ₩2,665.00 | 1,735,884 | |
| ₩2,775.00 | -145.00 | -5.0% | ₩2,855.00 | ₩2,870.00 | ₩2,710.00 | 1,890,734 | |
| ₩2,920.00 | +95.00 | +3.4% | ₩2,895.00 | ₩3,155.00 | ₩2,745.00 | 9,528,856 | |
| ₩2,825.00 | +290.00 | +11.4% | ₩2,640.00 | ₩3,180.00 | ₩2,630.00 | 16,734,951 | |
| ₩2,535.00 | +140.00 | +5.8% | ₩2,475.00 | ₩2,815.00 | ₩2,375.00 | 19,066,871 | |
| ₩2,395.00 | +495.00 | +26.1% | ₩2,010.00 | ₩2,470.00 | ₩1,951.00 | 11,251,989 | |
| ₩1,900.00 | -56.00 | -2.9% | ₩1,900.00 | ₩1,949.00 | ₩1,878.00 | 81,398 | |
| ₩1,956.00 | -84.00 | -4.1% | ₩2,045.00 | ₩2,045.00 | ₩1,935.00 | 134,458 | |
| ₩2,040.00 | +15.00 | +0.7% | ₩2,025.00 | ₩2,095.00 | ₩2,015.00 | 87,383 | |
| ₩2,025.00 | -25.00 | -1.2% | ₩2,050.00 | ₩2,090.00 | ₩2,010.00 | 71,944 | |
| ₩2,050.00 | -65.00 | -3.1% | ₩2,085.00 | ₩2,100.00 | ₩2,035.00 | 127,260 | |
| ₩2,115.00 | +15.00 | +0.7% | ₩2,090.00 | ₩2,130.00 | ₩2,055.00 | 121,911 | |
| ₩2,100.00 | +100.00 | +5.0% | ₩2,000.00 | ₩2,110.00 | ₩1,999.00 | 285,104 | |
| ₩2,000.00 | +17.00 | +0.9% | ₩1,992.00 | ₩2,040.00 | ₩1,970.00 | 86,537 | |
| ₩1,983.00 | -17.00 | -0.9% | ₩2,020.00 | ₩2,035.00 | ₩1,940.00 | 89,608 | |
| ₩2,000.00 | +43.00 | +2.2% | ₩1,993.00 | ₩2,035.00 | ₩1,944.00 | 108,801 | |
| ₩1,957.00 | +60.00 | +3.2% | ₩1,881.00 | ₩1,993.00 | ₩1,881.00 | 86,813 | |
| ₩1,897.00 | +52.00 | +2.8% | ₩1,845.00 | ₩1,965.00 | ₩1,787.00 | 157,339 | |
| ₩1,845.00 | +193.00 | +11.7% | ₩1,671.00 | ₩1,850.00 | ₩1,671.00 | 152,292 | |
| ₩1,652.00 | -10.00 | -0.6% | ₩1,588.00 | ₩1,780.00 | ₩1,588.00 | 222,276 |
- Ticker
- KRX:462860
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 19, 2025
Dozn To Acquire 1 Billion Won Worth Of Own Shares
Latest news
Dozn To Acquire 1 Billion Won Worth Of Own Shares
Nov 19, 2025
Closed ₩3,770.00 (+3.6%) on Nov 20, 2025
Dozn Q3 Operating Profit 4 Billion Won, Up 66.5% From Year Earlier
Nov 9, 2025
Closed ₩3,935.00 (+4.8%) on Nov 10, 2025
Dozn Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Nov 19, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Dozn Inc.