dotmill Co., Ltd. (KOSDAQ:464580)
South Korea · Delayed Price · Currency is KRW 1,639.00
-72.00 (-4.21%)
At close: Aug 24, 2026
dotmill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,710.00 | 1,710.00 | 1,590.00 | 1,639.00 | 1,639.00 | -4.21% | 43,332 |
| Aug 21, 2026 | 1,610.00 | 1,713.00 | 1,608.00 | 1,711.00 | 1,711.00 | 3.70% | 13,907 |
| Aug 20, 2026 | 1,693.00 | 1,735.00 | 1,610.00 | 1,650.00 | 1,650.00 | -2.08% | 20,453 |
| Aug 19, 2026 | 1,644.00 | 1,731.00 | 1,625.00 | 1,685.00 | 1,685.00 | -2.21% | 4,651 |
| Aug 18, 2026 | 1,865.00 | 1,865.00 | 1,680.00 | 1,723.00 | 1,723.00 | -6.10% | 16,324 |
| Aug 14, 2026 | 1,831.00 | 1,984.00 | 1,762.00 | 1,835.00 | 1,835.00 | -0.60% | 58,312 |
| Aug 13, 2026 | 1,810.00 | 1,860.00 | 1,760.00 | 1,846.00 | 1,846.00 | 0.87% | 24,196 |
| Aug 12, 2026 | 1,800.00 | 1,855.00 | 1,745.00 | 1,830.00 | 1,830.00 | -0.76% | 21,502 |
| Aug 11, 2026 | 1,713.00 | 1,865.00 | 1,700.00 | 1,844.00 | 1,844.00 | 7.65% | 130,471 |
| Aug 10, 2026 | 1,693.00 | 1,750.00 | 1,643.00 | 1,713.00 | 1,713.00 | 1.12% | 20,038 |
| Aug 7, 2026 | 1,686.00 | 1,752.00 | 1,644.00 | 1,694.00 | 1,694.00 | -0.35% | 15,437 |
| Aug 6, 2026 | 1,662.00 | 1,725.00 | 1,609.00 | 1,700.00 | 1,700.00 | 1.43% | 30,673 |
| Aug 5, 2026 | 1,673.00 | 1,700.00 | 1,609.00 | 1,676.00 | 1,676.00 | 0.18% | 30,405 |
| Aug 4, 2026 | 1,431.00 | 1,750.00 | 1,400.00 | 1,673.00 | 1,673.00 | 16.34% | 113,561 |
| Aug 3, 2026 | 1,430.00 | 1,469.00 | 1,405.00 | 1,438.00 | 1,438.00 | -1.78% | 16,237 |
| Jul 31, 2026 | 1,369.00 | 1,498.00 | 1,236.00 | 1,464.00 | 1,464.00 | 6.01% | 59,537 |
| Jul 30, 2026 | 1,220.00 | 1,385.00 | 1,220.00 | 1,381.00 | 1,381.00 | 5.82% | 111,885 |
| Jul 29, 2026 | 1,460.00 | 1,460.00 | 1,276.00 | 1,305.00 | 1,305.00 | -10.00% | 23,343 |
| Jul 28, 2026 | 1,430.00 | 1,484.00 | 1,320.00 | 1,450.00 | 1,450.00 | -0.68% | 24,786 |
| Jul 27, 2026 | 1,367.00 | 1,480.00 | 1,351.00 | 1,460.00 | 1,460.00 | - | 37,571 |
| Jul 24, 2026 | 1,416.00 | 1,500.00 | 1,274.00 | 1,460.00 | 1,460.00 | 2.24% | 72,296 |
| Jul 23, 2026 | 1,331.00 | 1,430.00 | 1,269.00 | 1,428.00 | 1,428.00 | 6.65% | 93,295 |
| Jul 22, 2026 | 1,380.00 | 1,380.00 | 1,295.00 | 1,339.00 | 1,339.00 | -2.33% | 26,303 |
| 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 |