Skip to main content
logo
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
-35.00 (-1.24%)
At close: Aug 26, 2025, 3:30 PM KST

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,810.002,945.002,790.002,890.00-2.85%479,667
Aug 27, 20252,845.002,915.002,725.002,810.00-0.54%580,124
Aug 26, 20252,830.002,985.002,775.002,795.00--1.24%566,020
Aug 25, 20252,915.002,980.002,825.002,830.00--4.39%597,646
Aug 22, 20252,905.003,060.002,840.002,960.00-3.14%2,937,088
Aug 21, 20252,800.003,155.002,755.002,870.00-3.42%8,763,953
Aug 20, 20252,750.002,820.002,660.002,775.00--1.42%1,333,070
Aug 19, 20252,595.003,245.002,595.002,815.00-8.48%13,794,830
Aug 18, 20252,640.002,700.002,590.002,595.00--2.81%36,280
Aug 14, 20252,700.002,745.002,665.002,670.00--1.11%15,543
Aug 13, 20252,670.002,725.002,630.002,700.00-1.12%91,794
Aug 12, 20252,730.002,730.002,620.002,670.00--2.20%45,337
Aug 11, 20252,710.002,730.002,655.002,730.00-0.74%41,280
Aug 8, 20252,735.002,775.002,695.002,710.00--0.73%28,688
Aug 7, 20252,685.002,775.002,675.002,730.00-1.68%77,758
Aug 6, 20252,665.002,715.002,665.002,685.00--37,774
Aug 5, 20252,640.002,710.002,635.002,685.00-0.94%43,606
Aug 4, 20252,565.002,700.002,560.002,660.00-3.70%61,788
Aug 1, 20252,630.002,675.002,560.002,565.00--3.21%167,049
Jul 31, 20252,650.002,715.002,640.002,650.00--32,763
Jul 30, 20252,660.002,670.002,630.002,650.00--0.38%64,521
Jul 29, 20252,725.002,745.002,660.002,660.00--2.39%93,216
Jul 28, 20252,730.002,745.002,615.002,725.00--0.73%120,071
Jul 25, 20252,640.002,755.002,640.002,745.00-3.20%124,467
Jul 24, 20252,665.002,700.002,635.002,660.00--0.19%69,740
Jul 23, 20252,690.002,745.002,610.002,665.00--0.56%77,057
Jul 22, 20252,740.002,795.002,655.002,680.00--2.19%106,134
Jul 21, 20252,695.002,765.002,695.002,740.00-1.11%52,254
Jul 18, 20252,715.002,760.002,700.002,710.00--119,212
Jul 17, 20252,715.002,740.002,675.002,710.00--0.73%112,229
Jul 16, 20252,750.002,785.002,700.002,730.00--1.80%174,598
Jul 15, 20252,790.002,790.002,735.002,780.00--112,860
Jul 14, 20252,750.002,860.002,735.002,780.00-0.91%109,305
Jul 11, 20252,775.002,820.002,750.002,755.00--0.72%141,128
Jul 10, 20252,785.002,835.002,770.002,775.00--0.36%103,221
Jul 9, 20252,860.002,860.002,755.002,785.00--0.36%85,409
Jul 8, 20252,735.002,855.002,735.002,795.00-1.27%136,021
Jul 7, 20252,830.002,865.002,745.002,760.00--2.47%192,667
Jul 4, 20252,850.002,905.002,805.002,830.00--0.70%199,054
Jul 3, 20252,870.002,960.002,825.002,850.00-0.18%348,875
Jul 2, 20253,020.003,025.002,830.002,845.00--7.03%668,656
Jul 1, 20253,045.003,095.002,987.003,060.00-0.49%173,509
Jun 30, 20252,985.003,100.002,950.003,045.00--0.16%252,567
Jun 27, 20253,180.003,330.003,050.003,050.00--4.09%316,681
Jun 26, 20253,425.003,445.003,175.003,180.00--6.33%336,987
Jun 25, 20253,845.003,900.003,395.003,395.00--8.37%1,038,318
Jun 24, 20253,815.003,950.003,565.003,705.00--1,468,374
Jun 23, 20253,900.004,190.003,670.003,705.00--2.88%2,775,087
Jun 20, 20253,130.003,815.003,120.003,815.00-29.98%4,197,772
Jun 19, 20253,025.003,025.002,930.002,935.00--1.01%49,751