dotmill Co., Ltd. (KOSDAQ:464580)
South Korea · Delayed Price · Currency is KRW 1,571.00
-22.00 (-1.38%)
At close: Sep 14, 2026
dotmill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,593.00 | 1,593.00 | 1,559.00 | 1,571.00 | 1,571.00 | -1.38% | 12,240 |
| Sep 11, 2026 | 1,455.00 | 1,600.00 | 1,425.00 | 1,593.00 | 1,593.00 | 7.93% | 17,375 |
| Sep 10, 2026 | 1,499.00 | 1,510.00 | 1,455.00 | 1,476.00 | 1,476.00 | -1.53% | 6,004 |
| Sep 9, 2026 | 1,584.00 | 1,584.00 | 1,426.00 | 1,499.00 | 1,499.00 | -3.29% | 34,960 |
| Sep 8, 2026 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.83% | 4,352 |
| Sep 7, 2026 | 1,608.00 | 1,609.00 | 1,563.00 | 1,563.00 | 1,563.00 | -2.92% | 14,053 |
| Sep 4, 2026 | 1,615.00 | 1,618.00 | 1,535.00 | 1,610.00 | 1,610.00 | -0.37% | 25,666 |
| Sep 3, 2026 | 1,625.00 | 1,638.00 | 1,557.00 | 1,616.00 | 1,616.00 | -1.34% | 13,230 |
| Sep 2, 2026 | 1,534.00 | 1,783.00 | 1,534.00 | 1,638.00 | 1,638.00 | -0.24% | 5,368 |
| Sep 1, 2026 | 1,591.00 | 1,650.00 | 1,563.00 | 1,642.00 | 1,642.00 | -0.24% | 11,692 |
| Aug 31, 2026 | 1,650.00 | 1,669.00 | 1,573.00 | 1,646.00 | 1,646.00 | 3.00% | 12,346 |
| Aug 28, 2026 | 1,592.00 | 1,645.00 | 1,550.00 | 1,598.00 | 1,598.00 | 0.25% | 6,378 |
| Aug 27, 2026 | 1,511.00 | 1,599.00 | 1,511.00 | 1,594.00 | 1,594.00 | -0.38% | 12,068 |
| Aug 26, 2026 | 1,561.00 | 1,634.00 | 1,539.00 | 1,600.00 | 1,600.00 | 0.19% | 20,042 |
| Aug 25, 2026 | 1,639.00 | 1,639.00 | 1,540.00 | 1,597.00 | 1,597.00 | -2.56% | 8,012 |
| 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 |