Skip to main content
logo
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
-40.00 (-1.42%)
At close: Sep 15, 2025

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,840.002,840.002,770.002,810.002,810.000.72%50,111
Sep 18, 20252,850.002,850.002,770.002,790.002,790.00-0.36%93,052
Sep 17, 20252,780.002,830.002,770.002,800.002,800.000.72%84,835
Sep 16, 20252,775.002,835.002,750.002,780.002,780.000.18%80,350
Sep 15, 20252,850.002,850.002,770.002,775.002,775.00-1.42%88,512
Sep 12, 20252,855.002,855.002,795.002,815.002,815.00-0.71%132,319
Sep 11, 20252,915.002,935.002,825.002,835.002,835.00-2.74%175,792
Sep 10, 20252,930.002,945.002,850.002,915.002,915.001.22%192,313
Sep 9, 20252,855.002,920.002,835.002,880.002,880.001.41%210,128
Sep 8, 20252,820.002,855.002,740.002,840.002,840.000.71%226,260
Sep 5, 20252,855.002,870.002,790.002,820.002,820.000.18%81,225
Sep 4, 20252,815.002,890.002,810.002,815.002,815.00-0.53%94,139
Sep 3, 20252,780.002,885.002,780.002,830.002,830.001.07%152,947
Sep 2, 20252,800.002,890.002,765.002,800.002,800.00-0.88%164,907
Sep 1, 20252,825.002,830.002,745.002,825.002,825.00-206,348
Aug 29, 20252,895.002,925.002,815.002,825.002,825.00-2.25%244,382
Aug 28, 20252,810.002,945.002,790.002,890.002,890.002.85%479,667
Aug 27, 20252,845.002,915.002,725.002,810.002,810.000.54%580,124
Aug 26, 20252,830.002,985.002,775.002,795.002,795.00-1.24%566,020
Aug 25, 20252,915.002,980.002,825.002,830.002,830.00-4.39%597,646
Aug 22, 20252,905.003,060.002,840.002,960.002,960.003.14%2,937,088
Aug 21, 20252,800.003,155.002,755.002,870.002,870.003.42%8,763,953
Aug 20, 20252,750.002,820.002,660.002,775.002,775.00-1.42%1,333,070
Aug 19, 20252,595.003,245.002,595.002,815.002,815.008.48%13,794,830
Aug 18, 20252,640.002,700.002,590.002,595.002,595.00-2.81%36,280
Aug 14, 20252,700.002,745.002,665.002,670.002,670.00-1.11%15,543
Aug 13, 20252,670.002,725.002,630.002,700.002,700.001.12%91,794
Aug 12, 20252,730.002,730.002,620.002,670.002,670.00-2.20%45,337
Aug 11, 20252,710.002,730.002,655.002,730.002,730.000.74%41,280
Aug 8, 20252,735.002,775.002,695.002,710.002,710.00-0.73%28,688
Aug 7, 20252,685.002,775.002,675.002,730.002,730.001.68%77,758
Aug 6, 20252,665.002,715.002,665.002,685.002,685.00-37,774
Aug 5, 20252,640.002,710.002,635.002,685.002,685.000.94%43,606
Aug 4, 20252,565.002,700.002,560.002,660.002,660.003.70%61,788
Aug 1, 20252,630.002,675.002,560.002,565.002,565.00-3.21%167,049
Jul 31, 20252,650.002,715.002,640.002,650.002,650.00-32,763
Jul 30, 20252,660.002,670.002,630.002,650.002,650.00-0.38%64,521
Jul 29, 20252,725.002,745.002,660.002,660.002,660.00-2.39%93,216
Jul 28, 20252,730.002,745.002,615.002,725.002,725.00-0.73%120,071
Jul 25, 20252,640.002,755.002,640.002,745.002,745.003.20%124,467
Jul 24, 20252,665.002,700.002,635.002,660.002,660.00-0.19%69,740
Jul 23, 20252,690.002,745.002,610.002,665.002,665.00-0.56%77,057
Jul 22, 20252,740.002,795.002,655.002,680.002,680.00-2.19%106,134
Jul 21, 20252,695.002,765.002,695.002,740.002,740.001.11%52,254
Jul 18, 20252,715.002,760.002,700.002,710.002,710.00-119,212
Jul 17, 20252,715.002,740.002,675.002,710.002,710.00-0.73%112,229
Jul 16, 20252,750.002,785.002,700.002,730.002,730.00-1.80%174,598
Jul 15, 20252,790.002,790.002,735.002,780.002,780.00-112,860
Jul 14, 20252,750.002,860.002,735.002,780.002,780.000.91%109,305
Jul 11, 20252,775.002,820.002,750.002,755.002,755.00-0.72%141,128