Skip to main content
dotmill Co., Ltd. (KOSDAQ:464580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
-10.00 (-0.43%)
At close: Dec 5, 2025

dotmill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,320.002,355.002,295.002,325.002,325.00-0.43%94,771
Dec 4, 20252,365.002,375.002,320.002,335.002,335.00-1.89%106,599
Dec 3, 20252,335.002,390.002,320.002,380.002,380.002.15%123,043
Dec 2, 20252,310.002,345.002,300.002,330.002,330.000.43%99,560
Dec 1, 20252,330.002,410.002,315.002,320.002,320.00-0.43%225,788
Nov 28, 20252,360.002,380.002,330.002,330.002,330.00-1.48%326,223
Nov 27, 20252,405.002,505.002,365.002,365.002,365.00-1.66%661,180
Nov 26, 20252,440.002,815.002,385.002,405.002,405.00-1.43%6,541,173
Nov 25, 20252,270.002,800.002,150.002,440.002,440.006.78%12,092,440
Nov 24, 20252,290.002,300.002,200.002,285.002,285.00-0.22%188,851
Nov 21, 20252,330.002,335.002,225.002,290.002,290.00-1.93%67,888
Nov 20, 20252,265.002,350.002,265.002,335.002,335.002.41%50,826
Nov 19, 20252,265.002,310.002,220.002,280.002,280.00-0.22%117,201
Nov 18, 20252,355.002,355.002,275.002,285.002,285.00-2.97%118,166
Nov 17, 20252,350.002,370.002,305.002,355.002,355.000.21%125,658
Nov 14, 20252,350.002,400.002,335.002,350.002,350.00-0.63%87,375
Nov 13, 20252,360.002,395.002,345.002,365.002,365.000.21%51,008
Nov 12, 20252,350.002,400.002,320.002,360.002,360.000.43%141,869
Nov 11, 20252,475.002,505.002,315.002,350.002,350.00-5.24%338,081
Nov 10, 20252,420.002,505.002,395.002,480.002,480.003.12%78,422
Nov 7, 20252,445.002,515.002,380.002,405.002,405.00-2.43%160,594
Nov 6, 20252,560.002,580.002,450.002,465.002,465.00-3.71%209,054
Nov 5, 20252,600.002,615.002,420.002,560.002,560.00-2.29%277,584
Nov 4, 20252,510.002,720.002,455.002,620.002,620.003.97%484,172
Nov 3, 20252,655.002,700.002,520.002,520.002,520.00-1.95%399,693
Oct 31, 20252,675.002,760.002,570.002,570.002,570.00-3.38%696,663
Oct 30, 20252,750.002,890.002,580.002,660.002,660.00-4.83%1,779,226
Oct 29, 20252,690.003,110.002,640.002,795.002,795.007.92%10,634,300
Oct 28, 20252,510.002,950.002,410.002,590.002,590.0012.12%11,617,410
Oct 27, 20252,350.002,350.002,265.002,310.002,310.00-0.86%291,483
Oct 24, 20252,370.002,385.002,320.002,330.002,330.00-0.85%85,024
Oct 23, 20252,400.002,460.002,350.002,350.002,350.00-2.49%128,890
Oct 22, 20252,475.002,480.002,375.002,410.002,410.00-2.63%146,543
Oct 21, 20252,475.002,505.002,450.002,475.002,475.00-84,148
Oct 20, 20252,500.002,515.002,470.002,475.002,475.00-1.00%124,992
Oct 17, 20252,550.002,600.002,490.002,500.002,500.00-2.72%151,293
Oct 16, 20252,600.002,625.002,545.002,570.002,570.00-1.15%93,271
Oct 15, 20252,530.002,610.002,530.002,600.002,600.001.96%53,449
Oct 14, 20252,610.002,635.002,530.002,550.002,550.00-1.35%115,483
Oct 13, 20252,635.002,650.002,530.002,585.002,585.00-2.45%151,648
Oct 10, 20252,685.002,690.002,645.002,650.002,650.00-1.30%102,801
Oct 2, 20252,745.002,745.002,640.002,685.002,685.000.56%31,713
Oct 1, 20252,685.002,685.002,630.002,670.002,670.00-55,452
Sep 30, 20252,660.002,685.002,650.002,670.002,670.000.56%41,995
Sep 29, 20252,720.002,795.002,655.002,655.002,655.00-2.75%117,549
Sep 26, 20252,775.002,835.002,720.002,730.002,730.00-2.15%59,298
Sep 25, 20252,745.002,810.002,730.002,790.002,790.001.27%83,852
Sep 24, 20252,770.002,810.002,720.002,755.002,755.00-1.08%91,660
Sep 23, 20252,785.002,820.002,770.002,785.002,785.00-66,878
Sep 22, 20252,800.002,830.002,770.002,785.002,785.00-0.89%59,520
Sep 19, 20252,840.002,840.002,770.002,810.002,810.000.72%50,111
Sep 18, 20252,850.002,850.002,770.002,790.002,790.00-0.36%93,052
Sep 17, 20252,780.002,830.002,770.002,800.002,800.000.72%84,835
Sep 16, 20252,775.002,835.002,750.002,780.002,780.000.18%80,350
Sep 15, 20252,850.002,850.002,770.002,775.002,775.00-1.42%88,512
Sep 12, 20252,855.002,855.002,795.002,815.002,815.00-0.71%132,319
Sep 11, 20252,915.002,935.002,825.002,835.002,835.00-2.74%175,792
Sep 10, 20252,930.002,945.002,850.002,915.002,915.001.22%192,313
Sep 9, 20252,855.002,920.002,835.002,880.002,880.001.41%210,128
Sep 8, 20252,820.002,855.002,740.002,840.002,840.000.71%226,260
Sep 5, 20252,855.002,870.002,790.002,820.002,820.000.18%81,225
Sep 4, 20252,815.002,890.002,810.002,815.002,815.00-0.53%94,139
Sep 3, 20252,780.002,885.002,780.002,830.002,830.001.07%152,947
Sep 2, 20252,800.002,890.002,765.002,800.002,800.00-0.88%164,907
Sep 1, 20252,825.002,830.002,745.002,825.002,825.00-206,348
Aug 29, 20252,895.002,925.002,815.002,825.002,825.00-2.25%244,382
Aug 28, 20252,810.002,945.002,790.002,890.002,890.002.85%479,667
Aug 27, 20252,845.002,915.002,725.002,810.002,810.000.54%580,124
Aug 26, 20252,830.002,985.002,775.002,795.002,795.00-1.24%566,020
Aug 25, 20252,915.002,980.002,825.002,830.002,830.00-4.39%597,646
Aug 22, 20252,905.003,060.002,840.002,960.002,960.003.14%2,937,088
Aug 21, 20252,800.003,155.002,755.002,870.002,870.003.42%8,763,953
Aug 20, 20252,750.002,820.002,660.002,775.002,775.00-1.42%1,333,070
Aug 19, 20252,595.003,245.002,595.002,815.002,815.008.48%13,794,830
Aug 18, 20252,640.002,700.002,590.002,595.002,595.00-2.81%36,280
Aug 14, 20252,700.002,745.002,665.002,670.002,670.00-1.11%15,543
Aug 13, 20252,670.002,725.002,630.002,700.002,700.001.12%91,794
Aug 12, 20252,730.002,730.002,620.002,670.002,670.00-2.20%45,337
Aug 11, 20252,710.002,730.002,655.002,730.002,730.000.74%41,280
Aug 8, 20252,735.002,775.002,695.002,710.002,710.00-0.73%28,688
Aug 7, 20252,685.002,775.002,675.002,730.002,730.001.68%77,758
Aug 6, 20252,665.002,715.002,665.002,685.002,685.00-37,774
Aug 5, 20252,640.002,710.002,635.002,685.002,685.000.94%43,606
Aug 4, 20252,565.002,700.002,560.002,660.002,660.003.70%61,788
Aug 1, 20252,630.002,675.002,560.002,565.002,565.00-3.21%167,049
Jul 31, 20252,650.002,715.002,640.002,650.002,650.00-32,763
Jul 30, 20252,660.002,670.002,630.002,650.002,650.00-0.38%64,521
Jul 29, 20252,725.002,745.002,660.002,660.002,660.00-2.39%93,216
Jul 28, 20252,730.002,745.002,615.002,725.002,725.00-0.73%120,071
Jul 25, 20252,640.002,755.002,640.002,745.002,745.003.20%124,467
Jul 24, 20252,665.002,700.002,635.002,660.002,660.00-0.19%69,740
Jul 23, 20252,690.002,745.002,610.002,665.002,665.00-0.56%77,057
Jul 22, 20252,740.002,795.002,655.002,680.002,680.00-2.19%106,134
Jul 21, 20252,695.002,765.002,695.002,740.002,740.001.11%52,254
Jul 18, 20252,715.002,760.002,700.002,710.002,710.00-119,212
Jul 17, 20252,715.002,740.002,675.002,710.002,710.00-0.73%112,229
Jul 16, 20252,750.002,785.002,700.002,730.002,730.00-1.80%174,598
Jul 15, 20252,790.002,790.002,735.002,780.002,780.00-112,860
Jul 14, 20252,750.002,860.002,735.002,780.002,780.000.91%109,305
Jul 11, 20252,775.002,820.002,750.002,755.002,755.00-0.72%141,128