Skip to main content
logo
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,848.00
+62.00 (3.47%)
At close: May 21, 2026

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20261,952.001,952.001,811.001,848.001,848.003.47%31,293
May 20, 20261,835.001,880.001,761.001,786.001,786.00-3.46%18,420
May 19, 20261,864.001,864.001,811.001,850.001,850.00-1.60%41,242
May 18, 20261,862.001,919.001,815.001,880.001,880.00-2.03%43,118
May 15, 20261,955.001,958.001,850.001,919.001,919.00-1.59%37,181
May 14, 20261,949.001,951.001,901.001,950.001,950.000.98%35,569
May 13, 20262,005.002,005.001,855.001,931.001,931.00-5.11%100,744
May 12, 20262,005.002,035.001,964.002,035.002,035.000.74%73,822
May 11, 20262,095.002,095.001,994.002,020.002,020.00-0.98%103,500
May 8, 20262,040.002,090.002,005.002,040.002,040.00-0.49%50,024
May 7, 20262,130.002,165.002,050.002,050.002,050.00-3.76%50,631
May 6, 20262,235.002,245.002,120.002,130.002,130.00-4.70%73,919
May 4, 20262,125.002,300.002,110.002,235.002,235.005.42%239,227
Apr 30, 20262,075.002,180.002,075.002,120.002,120.001.19%47,341
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%9,395
Apr 27, 20262,115.002,145.002,105.002,120.002,120.000.24%13,517
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, 20262,130.002,130.002,080.002,130.002,130.00-26,387
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%42,299
Apr 17, 20262,110.002,150.002,060.002,130.002,130.000.95%25,999
Apr 16, 20262,095.002,145.002,060.002,110.002,110.00-70,705
Apr 15, 20262,110.002,180.002,105.002,110.002,110.00-33,840
Apr 14, 20262,110.002,130.002,085.002,110.002,110.00-56,374
Apr 13, 20262,130.002,340.002,025.002,110.002,110.001.44%240,026
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%19,078
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%56,815
Apr 3, 20262,015.002,070.002,015.002,045.002,045.000.99%7,444
Apr 2, 20262,140.002,160.001,990.002,025.002,025.00-5.37%38,708
Apr 1, 20262,055.002,175.002,000.002,140.002,140.004.14%66,138
Mar 31, 20262,065.002,080.002,000.002,055.002,055.00-0.48%15,909
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%33,889
Mar 26, 20262,090.002,110.001,923.002,035.002,035.00-2.63%102,095
Mar 25, 20262,095.002,110.002,020.002,090.002,090.001.46%27,497
Mar 24, 20262,095.002,095.001,996.002,060.002,060.000.49%28,915
Mar 23, 20262,155.002,155.001,999.002,050.002,050.00-5.75%56,119
Mar 20, 20262,145.002,185.002,120.002,175.002,175.001.16%21,464
Mar 19, 20262,150.002,155.002,105.002,150.002,150.00-1.15%18,384
Mar 18, 20262,145.002,250.002,140.002,175.002,175.001.64%44,311
Mar 17, 20262,135.002,200.002,125.002,140.002,140.00-0.70%59,147
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%41,715
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