dotmill Co., Ltd. (KOSDAQ:464580)
South Korea · Delayed Price · Currency is KRW 1,371.00
-79.00 (-5.45%)
At close: Jul 21, 2026
dotmill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,426.00 | 1,426.00 | 1,350.00 | 1,371.00 | 1,371.00 | -5.45% | 30,130 |
| Jul 20, 2026 | 1,450.00 | 1,484.00 | 1,352.00 | 1,450.00 | 1,450.00 | -2.36% | 25,030 |
| Jul 16, 2026 | 1,488.00 | 1,488.00 | 1,386.00 | 1,485.00 | 1,485.00 | -0.20% | 24,920 |
| Jul 15, 2026 | 1,562.00 | 1,562.00 | 1,426.00 | 1,488.00 | 1,488.00 | -4.62% | 29,415 |
| Jul 14, 2026 | 1,310.00 | 1,560.00 | 1,225.00 | 1,560.00 | 1,560.00 | 19.08% | 28,513 |
| Jul 13, 2026 | 1,354.00 | 1,534.00 | 1,274.00 | 1,310.00 | 1,310.00 | -2.24% | 19,922 |
| Jul 10, 2026 | 1,344.00 | 1,364.00 | 1,306.00 | 1,340.00 | 1,340.00 | 1.28% | 6,651 |
| Jul 9, 2026 | 1,301.00 | 1,364.00 | 1,299.00 | 1,323.00 | 1,323.00 | -0.23% | 36,413 |
| Jul 8, 2026 | 1,408.00 | 1,408.00 | 1,320.00 | 1,326.00 | 1,326.00 | -6.62% | 21,646 |
| Jul 7, 2026 | 1,423.00 | 1,434.00 | 1,350.00 | 1,420.00 | 1,420.00 | -1.05% | 11,455 |
| Jul 6, 2026 | 1,465.00 | 1,469.00 | 1,400.00 | 1,435.00 | 1,435.00 | 0.21% | 4,681 |
| Jul 3, 2026 | 1,364.00 | 1,449.00 | 1,364.00 | 1,432.00 | 1,432.00 | -1.24% | 5,266 |
| Jul 2, 2026 | 1,469.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | -1.29% | 12,996 |
| Jul 1, 2026 | 1,465.00 | 1,500.00 | 1,380.00 | 1,469.00 | 1,469.00 | -0.68% | 23,423 |
| Jun 30, 2026 | 1,377.00 | 1,500.00 | 1,377.00 | 1,479.00 | 1,479.00 | -0.14% | 31,704 |
| Jun 29, 2026 | 1,282.00 | 1,500.00 | 1,282.00 | 1,481.00 | 1,481.00 | 5.79% | 144,997 |
| Jun 26, 2026 | 1,428.00 | 1,454.00 | 1,293.00 | 1,400.00 | 1,400.00 | -3.71% | 59,431 |
| Jun 25, 2026 | 1,522.00 | 1,549.00 | 1,398.00 | 1,454.00 | 1,454.00 | -4.47% | 50,874 |
| Jun 24, 2026 | 1,381.00 | 1,522.00 | 1,266.00 | 1,522.00 | 1,522.00 | 1.26% | 403,913 |
| Jun 23, 2026 | 1,612.00 | 1,625.00 | 1,451.00 | 1,503.00 | 1,503.00 | -7.51% | 73,193 |
| Jun 22, 2026 | 1,635.00 | 1,649.00 | 1,501.00 | 1,625.00 | 1,625.00 | 0.12% | 35,462 |
| Jun 19, 2026 | 1,695.00 | 1,699.00 | 1,581.00 | 1,623.00 | 1,623.00 | -4.53% | 33,803 |
| Jun 18, 2026 | 1,688.00 | 1,785.00 | 1,650.00 | 1,700.00 | 1,700.00 | 0.65% | 14,608 |
| Jun 17, 2026 | 1,800.00 | 1,800.00 | 1,670.00 | 1,689.00 | 1,689.00 | -5.11% | 17,978 |
| Jun 16, 2026 | 1,830.00 | 1,830.00 | 1,725.00 | 1,780.00 | 1,780.00 | -0.39% | 8,846 |
| Jun 15, 2026 | 1,790.00 | 1,850.00 | 1,774.00 | 1,787.00 | 1,787.00 | 0.39% | 26,546 |
| Jun 12, 2026 | 1,750.00 | 1,805.00 | 1,726.00 | 1,780.00 | 1,780.00 | 1.71% | 41,740 |
| Jun 11, 2026 | 1,625.00 | 1,750.00 | 1,552.00 | 1,750.00 | 1,750.00 | 9.31% | 34,105 |
| Jun 10, 2026 | 1,582.00 | 1,646.00 | 1,571.00 | 1,601.00 | 1,601.00 | 0.38% | 4,273 |
| Jun 9, 2026 | 1,601.00 | 1,664.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.04% | 36,284 |
| Jun 8, 2026 | 1,709.00 | 1,720.00 | 1,570.00 | 1,645.00 | 1,645.00 | -4.53% | 27,495 |
| Jun 5, 2026 | 1,719.00 | 1,724.00 | 1,659.00 | 1,723.00 | 1,723.00 | 0.23% | 24,404 |
| Jun 4, 2026 | 1,695.00 | 1,721.00 | 1,630.00 | 1,719.00 | 1,719.00 | 1.42% | 17,752 |
| Jun 2, 2026 | 1,641.00 | 1,709.00 | 1,565.00 | 1,695.00 | 1,695.00 | 3.29% | 48,919 |
| Jun 1, 2026 | 1,670.00 | 1,710.00 | 1,625.00 | 1,641.00 | 1,641.00 | -2.55% | 76,361 |
| May 29, 2026 | 1,680.00 | 1,685.00 | 1,613.00 | 1,684.00 | 1,684.00 | 0.06% | 51,908 |
| May 28, 2026 | 1,708.00 | 1,708.00 | 1,630.00 | 1,683.00 | 1,683.00 | -0.41% | 39,834 |
| May 27, 2026 | 1,802.00 | 1,851.00 | 1,664.00 | 1,690.00 | 1,690.00 | -6.22% | 137,338 |
| May 26, 2026 | 1,920.00 | 1,921.00 | 1,800.00 | 1,802.00 | 1,802.00 | -4.61% | 46,599 |
| May 22, 2026 | 1,848.00 | 1,919.00 | 1,820.00 | 1,889.00 | 1,889.00 | 2.22% | 50,069 |
| May 21, 2026 | 1,952.00 | 1,952.00 | 1,811.00 | 1,848.00 | 1,848.00 | 3.47% | 31,293 |
| May 20, 2026 | 1,835.00 | 1,880.00 | 1,761.00 | 1,786.00 | 1,786.00 | -3.46% | 18,420 |
| May 19, 2026 | 1,864.00 | 1,864.00 | 1,811.00 | 1,850.00 | 1,850.00 | -1.60% | 41,242 |
| May 18, 2026 | 1,862.00 | 1,919.00 | 1,815.00 | 1,880.00 | 1,880.00 | -2.03% | 43,118 |
| May 15, 2026 | 1,955.00 | 1,958.00 | 1,850.00 | 1,919.00 | 1,919.00 | -1.59% | 37,181 |
| May 14, 2026 | 1,949.00 | 1,951.00 | 1,901.00 | 1,950.00 | 1,950.00 | 0.98% | 35,569 |
| May 13, 2026 | 2,005.00 | 2,005.00 | 1,855.00 | 1,931.00 | 1,931.00 | -5.11% | 100,744 |
| May 12, 2026 | 2,005.00 | 2,035.00 | 1,964.00 | 2,035.00 | 2,035.00 | 0.74% | 73,822 |
| May 11, 2026 | 2,095.00 | 2,095.00 | 1,994.00 | 2,020.00 | 2,020.00 | -0.98% | 103,500 |
| May 8, 2026 | 2,040.00 | 2,090.00 | 2,005.00 | 2,040.00 | 2,040.00 | -0.49% | 50,024 |