Skip to main content
logo
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
-80.00 (-2.92%)
At close: Jan 30, 2026

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,620.002,680.002,570.002,675.002,675.000.75%85,525
Feb 3, 20262,505.002,670.002,505.002,655.002,655.006.20%126,332
Feb 2, 20262,655.002,655.002,500.002,500.002,500.00-6.02%247,480
Jan 30, 20262,740.002,740.002,645.002,660.002,660.00-2.92%277,770
Jan 29, 20262,665.002,740.002,600.002,740.002,740.003.20%412,762
Jan 28, 20262,655.002,675.002,615.002,655.002,655.000.57%461,863
Jan 27, 20262,700.002,730.002,580.002,640.002,640.001.54%452,063
Jan 26, 20262,710.002,735.002,550.002,600.002,600.001.96%513,439
Jan 23, 20262,535.002,570.002,395.002,550.002,550.000.59%153,497
Jan 22, 20262,430.002,540.002,420.002,535.002,535.001.81%126,533
Jan 21, 20262,490.002,625.002,415.002,490.002,490.00-178,653
Jan 20, 20262,450.002,540.002,405.002,490.002,490.003.32%102,928
Jan 19, 20262,450.002,460.002,390.002,410.002,410.00-1.63%72,149
Jan 16, 20262,500.002,500.002,395.002,450.002,450.00-0.81%82,546
Jan 15, 20262,495.002,525.002,395.002,470.002,470.00-1.00%145,091
Jan 14, 20262,485.002,520.002,305.002,495.002,495.000.40%120,364
Jan 13, 20262,545.002,565.002,440.002,485.002,485.00-2.36%206,160
Jan 12, 20262,555.002,635.002,530.002,545.002,545.00-1.36%85,955
Jan 9, 20262,550.002,615.002,515.002,580.002,580.001.18%118,749
Jan 8, 20262,545.002,750.002,505.002,550.002,550.000.20%376,772
Jan 7, 20262,680.002,680.002,510.002,545.002,545.00-5.04%170,776
Jan 6, 20262,610.002,735.002,600.002,680.002,680.003.08%294,732
Jan 5, 20262,585.002,690.002,535.002,600.002,600.00-138,050
Jan 2, 20262,500.002,630.002,480.002,600.002,600.004.84%226,790
Dec 30, 20252,450.002,480.002,390.002,480.002,480.000.40%134,664
Dec 29, 20252,475.002,505.002,425.002,470.002,470.00-88,795
Dec 26, 20252,455.002,490.002,395.002,470.002,470.000.41%247,553
Dec 24, 20252,490.002,490.002,425.002,460.002,460.00-1.60%66,588
Dec 23, 20252,550.002,575.002,390.002,500.002,500.00-1.96%379,308
Dec 22, 20252,585.002,610.002,525.002,550.002,550.00-1.16%103,661
Dec 19, 20252,550.002,585.002,510.002,580.002,580.000.19%151,348
Dec 18, 20252,540.002,575.002,500.002,575.002,575.00-178,336
Dec 17, 20252,500.002,595.002,470.002,575.002,575.003.00%266,810
Dec 16, 20252,530.002,610.002,475.002,500.002,500.00-0.60%349,719
Dec 15, 20252,490.002,565.002,455.002,515.002,515.00-190,163
Dec 12, 20252,435.002,530.002,430.002,515.002,515.001.62%325,692
Dec 11, 20252,335.002,545.002,330.002,475.002,475.007.84%1,150,418
Dec 10, 20252,290.002,330.002,275.002,295.002,295.000.22%71,535
Dec 9, 20252,295.002,305.002,275.002,290.002,290.00-65,835
Dec 8, 20252,330.002,360.002,280.002,290.002,290.00-1.51%118,150
Dec 5, 20252,320.002,355.002,295.002,325.002,325.00-0.43%94,771
Dec 4, 20252,365.002,375.002,320.002,335.002,335.00-1.89%106,599
Dec 3, 20252,335.002,390.002,320.002,380.002,380.002.15%123,043
Dec 2, 20252,310.002,345.002,300.002,330.002,330.000.43%99,560
Dec 1, 20252,330.002,410.002,315.002,320.002,320.00-0.43%225,788
Nov 28, 20252,360.002,380.002,330.002,330.002,330.00-1.48%326,223
Nov 27, 20252,405.002,505.002,365.002,365.002,365.00-1.66%661,180
Nov 26, 20252,440.002,815.002,385.002,405.002,405.00-1.43%6,541,173
Nov 25, 20252,270.002,800.002,150.002,440.002,440.006.78%12,092,440
Nov 24, 20252,290.002,300.002,200.002,285.002,285.00-0.22%188,851