dotmill Co., Ltd. (KOSDAQ:464580)
2,715.00
-15.00 (-0.55%)
Last updated: Aug 8, 2025
Beacon Roofing Supply Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,685.00 | 2,775.00 | 2,675.00 | 2,730.00 | - | 1.68% | 77,758 |
Aug 6, 2025 | 2,665.00 | 2,715.00 | 2,665.00 | 2,685.00 | - | - | 37,774 |
Aug 5, 2025 | 2,640.00 | 2,710.00 | 2,635.00 | 2,685.00 | - | 0.94% | 43,606 |
Aug 4, 2025 | 2,565.00 | 2,700.00 | 2,560.00 | 2,660.00 | - | 3.70% | 61,788 |
Aug 1, 2025 | 2,630.00 | 2,675.00 | 2,560.00 | 2,565.00 | - | -3.21% | 167,049 |
Jul 31, 2025 | 2,650.00 | 2,715.00 | 2,640.00 | 2,650.00 | - | - | 32,763 |
Jul 30, 2025 | 2,660.00 | 2,670.00 | 2,630.00 | 2,650.00 | - | -0.38% | 64,521 |
Jul 29, 2025 | 2,725.00 | 2,745.00 | 2,660.00 | 2,660.00 | - | -2.39% | 93,216 |
Jul 28, 2025 | 2,730.00 | 2,745.00 | 2,615.00 | 2,725.00 | - | -0.73% | 120,071 |
Jul 25, 2025 | 2,640.00 | 2,755.00 | 2,640.00 | 2,745.00 | - | 3.20% | 124,467 |
Jul 24, 2025 | 2,665.00 | 2,700.00 | 2,635.00 | 2,660.00 | - | -0.19% | 69,740 |
Jul 23, 2025 | 2,690.00 | 2,745.00 | 2,610.00 | 2,665.00 | - | -0.56% | 77,057 |
Jul 22, 2025 | 2,740.00 | 2,795.00 | 2,655.00 | 2,680.00 | - | -2.19% | 106,134 |
Jul 21, 2025 | 2,695.00 | 2,765.00 | 2,695.00 | 2,740.00 | - | 1.11% | 52,254 |
Jul 18, 2025 | 2,715.00 | 2,760.00 | 2,700.00 | 2,710.00 | - | - | 119,212 |
Jul 17, 2025 | 2,715.00 | 2,740.00 | 2,675.00 | 2,710.00 | - | -0.73% | 112,229 |
Jul 16, 2025 | 2,750.00 | 2,785.00 | 2,700.00 | 2,730.00 | - | -1.80% | 174,598 |
Jul 15, 2025 | 2,790.00 | 2,790.00 | 2,735.00 | 2,780.00 | - | - | 112,860 |
Jul 14, 2025 | 2,750.00 | 2,860.00 | 2,735.00 | 2,780.00 | - | 0.91% | 109,305 |
Jul 11, 2025 | 2,775.00 | 2,820.00 | 2,750.00 | 2,755.00 | - | -0.72% | 141,128 |
Jul 10, 2025 | 2,785.00 | 2,835.00 | 2,770.00 | 2,775.00 | - | -0.36% | 103,221 |
Jul 9, 2025 | 2,860.00 | 2,860.00 | 2,755.00 | 2,785.00 | - | -0.36% | 85,409 |
Jul 8, 2025 | 2,735.00 | 2,855.00 | 2,735.00 | 2,795.00 | - | 1.27% | 136,021 |
Jul 7, 2025 | 2,830.00 | 2,865.00 | 2,745.00 | 2,760.00 | - | -2.47% | 192,667 |
Jul 4, 2025 | 2,850.00 | 2,905.00 | 2,805.00 | 2,830.00 | - | -0.70% | 199,054 |
Jul 3, 2025 | 2,870.00 | 2,960.00 | 2,825.00 | 2,850.00 | - | 0.18% | 348,875 |
Jul 2, 2025 | 3,020.00 | 3,025.00 | 2,830.00 | 2,845.00 | - | -7.03% | 668,656 |
Jul 1, 2025 | 3,045.00 | 3,095.00 | 2,987.00 | 3,060.00 | - | 0.49% | 173,509 |
Jun 30, 2025 | 2,985.00 | 3,100.00 | 2,950.00 | 3,045.00 | - | -0.16% | 252,567 |
Jun 27, 2025 | 3,180.00 | 3,330.00 | 3,050.00 | 3,050.00 | - | -4.09% | 316,681 |
Jun 26, 2025 | 3,425.00 | 3,445.00 | 3,175.00 | 3,180.00 | - | -6.33% | 336,987 |
Jun 25, 2025 | 3,845.00 | 3,900.00 | 3,395.00 | 3,395.00 | - | -8.37% | 1,038,318 |
Jun 24, 2025 | 3,815.00 | 3,950.00 | 3,565.00 | 3,705.00 | - | - | 1,468,374 |
Jun 23, 2025 | 3,900.00 | 4,190.00 | 3,670.00 | 3,705.00 | - | -2.88% | 2,775,087 |
Jun 20, 2025 | 3,130.00 | 3,815.00 | 3,120.00 | 3,815.00 | - | 29.98% | 4,197,772 |
Jun 19, 2025 | 3,025.00 | 3,025.00 | 2,930.00 | 2,935.00 | - | -1.01% | 49,751 |
Jun 18, 2025 | 2,980.00 | 2,990.00 | 2,940.00 | 2,965.00 | - | 0.17% | 29,688 |
Jun 17, 2025 | 2,990.00 | 3,040.00 | 2,950.00 | 2,960.00 | - | -1.33% | 102,005 |
Jun 16, 2025 | 3,020.00 | 3,150.00 | 2,980.00 | 3,000.00 | - | -0.66% | 74,313 |
Jun 13, 2025 | 3,260.00 | 3,285.00 | 3,000.00 | 3,020.00 | - | -6.79% | 235,922 |
Jun 12, 2025 | 3,595.00 | 3,650.00 | 3,210.00 | 3,240.00 | - | -7.43% | 734,547 |
Jun 11, 2025 | 3,425.00 | 3,615.00 | 3,415.00 | 3,500.00 | - | 2.64% | 809,878 |
Jun 10, 2025 | 3,420.00 | 3,480.00 | 3,365.00 | 3,410.00 | - | 0.74% | 208,394 |
Jun 9, 2025 | 3,400.00 | 3,470.00 | 3,360.00 | 3,385.00 | - | -1.02% | 244,936 |
Jun 5, 2025 | 3,330.00 | 3,460.00 | 3,330.00 | 3,420.00 | - | 2.86% | 262,356 |
Jun 4, 2025 | 3,360.00 | 3,450.00 | 3,210.00 | 3,325.00 | - | -0.75% | 117,424 |
Jun 2, 2025 | 3,245.00 | 3,450.00 | 3,245.00 | 3,350.00 | - | 3.40% | 324,308 |
May 30, 2025 | 3,210.00 | 3,275.00 | 3,165.00 | 3,240.00 | - | 1.89% | 100,114 |
May 29, 2025 | 3,285.00 | 3,345.00 | 3,150.00 | 3,180.00 | - | -2.00% | 217,706 |
May 28, 2025 | 3,265.00 | 3,305.00 | 3,200.00 | 3,245.00 | - | -0.61% | 100,070 |