Skip to main content
logo
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
+15.00 (0.72%)
At close: Apr 29, 2026

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,075.002,180.002,075.002,120.002,120.001.19%47,254
Apr 29, 20262,090.002,110.002,015.002,095.002,095.000.72%47,737
Apr 28, 20262,115.002,115.002,080.002,080.002,080.00-1.89%8,210
Apr 27, 20262,115.002,145.002,105.002,120.002,120.000.24%13,017
Apr 24, 20262,090.002,125.002,080.002,115.002,115.000.95%24,230
Apr 23, 20262,130.002,130.002,075.002,095.002,095.00-1.64%27,362
Apr 22, 20262,130.002,130.002,080.002,130.002,130.00-26,386
Apr 21, 20262,125.002,145.002,070.002,130.002,130.000.24%50,327
Apr 20, 20262,150.002,150.002,075.002,125.002,125.00-0.23%42,242
Apr 17, 20262,110.002,150.002,060.002,130.002,130.000.95%25,995
Apr 16, 20262,095.002,145.002,060.002,110.002,110.00-69,712
Apr 15, 20262,110.002,180.002,105.002,110.002,110.00-33,352
Apr 14, 20262,110.002,130.002,085.002,110.002,110.00-56,373
Apr 13, 20262,130.002,340.002,025.002,110.002,110.001.44%239,761
Apr 10, 20262,070.002,130.002,045.002,080.002,080.000.48%28,502
Apr 9, 20262,125.002,125.002,050.002,070.002,070.000.98%19,234
Apr 8, 20262,020.002,065.002,020.002,050.002,050.001.74%19,076
Apr 7, 20262,035.002,070.001,984.002,015.002,015.000.25%34,347
Apr 6, 20262,035.002,065.001,985.002,010.002,010.00-1.71%56,765
Apr 3, 20262,015.002,070.002,015.002,045.002,045.000.99%7,442
Apr 2, 20262,140.002,160.001,990.002,025.002,025.00-5.37%38,657
Apr 1, 20262,055.002,175.002,000.002,140.002,140.004.14%66,137
Mar 31, 20262,065.002,080.002,000.002,055.002,055.00-0.48%15,898
Mar 30, 20262,055.002,075.001,996.002,065.002,065.00-0.72%22,486
Mar 27, 20262,035.002,085.001,986.002,080.002,080.002.21%33,886
Mar 26, 20262,090.002,110.001,923.002,035.002,035.00-2.63%102,090
Mar 25, 20262,095.002,110.002,020.002,090.002,090.001.46%25,482
Mar 24, 20262,095.002,095.001,996.002,060.002,060.000.49%28,913
Mar 23, 20262,155.002,155.001,999.002,050.002,050.00-5.75%55,840
Mar 20, 20262,145.002,185.002,120.002,175.002,175.001.16%21,364
Mar 19, 20262,150.002,155.002,105.002,150.002,150.00-1.15%18,383
Mar 18, 20262,145.002,250.002,140.002,175.002,175.001.64%44,275
Mar 17, 20262,135.002,200.002,125.002,140.002,140.00-0.70%59,133
Mar 16, 20262,240.002,240.002,095.002,155.002,155.00-0.23%61,939
Mar 13, 20262,140.002,170.002,095.002,160.002,160.000.47%41,714
Mar 12, 20262,110.002,170.002,040.002,150.002,150.001.18%56,490
Mar 11, 20262,200.002,205.002,085.002,125.002,125.00-3.41%94,030
Mar 10, 20262,040.002,220.002,010.002,200.002,200.009.18%48,563
Mar 9, 20262,090.002,090.001,975.002,015.002,015.00-6.28%83,235
Mar 6, 20262,155.002,245.002,080.002,150.002,150.00-2.05%97,841
Mar 5, 20262,295.002,375.002,020.002,195.002,195.0014.32%283,701
Mar 4, 20262,215.002,215.001,920.001,920.001,920.00-13.51%214,787
Mar 3, 20262,335.002,335.002,200.002,220.002,220.00-4.93%170,001
Feb 27, 20262,510.002,510.002,335.002,335.002,335.00-6.97%254,955
Feb 26, 20262,520.002,520.002,440.002,510.002,510.00-0.79%126,559
Feb 25, 20262,520.002,550.002,485.002,530.002,530.000.40%115,579
Feb 24, 20262,480.002,530.002,430.002,520.002,520.001.61%151,076
Feb 23, 20262,540.002,560.002,480.002,480.002,480.00-2.55%91,753
Feb 20, 20262,535.002,560.002,495.002,545.002,545.000.20%48,054
Feb 19, 20262,540.002,555.002,450.002,540.002,540.00-106,872