dotmill Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,494.00 | 1,542.00 | 1,493.00 | 1,529.00 | 1,529.00 | 6,534 |
| 2026-10-19 | 1,402.00 | 1,538.00 | 1,402.00 | 1,529.00 | 1,529.00 | 1,833 |
| 2026-10-16 | 1,492.00 | 1,525.00 | 1,440.00 | 1,525.00 | 1,525.00 | 8,590 |
| 2026-10-15 | 1,485.00 | 1,541.00 | 1,470.00 | 1,498.00 | 1,498.00 | 45,968 |
| 2026-10-14 | 1,599.00 | 1,620.00 | 1,576.00 | 1,605.00 | 1,605.00 | 10,239 |
| 2026-10-13 | 1,587.00 | 1,631.00 | 1,510.00 | 1,611.00 | 1,611.00 | 16,388 |
| 2026-10-12 | 1,643.00 | 1,644.00 | 1,581.00 | 1,616.00 | 1,616.00 | 21,097 |
| 2026-10-08 | 1,635.00 | 1,635.00 | 1,576.00 | 1,621.00 | 1,621.00 | 2,607 |
| 2026-10-07 | 1,632.00 | 1,639.00 | 1,600.00 | 1,620.00 | 1,620.00 | 3,976 |
| 2026-10-06 | 1,638.00 | 1,638.00 | 1,595.00 | 1,632.00 | 1,632.00 | 4,971 |
| 2026-10-02 | 1,615.00 | 1,644.00 | 1,589.00 | 1,638.00 | 1,638.00 | 5,931 |
| 2026-10-01 | 1,623.00 | 1,690.00 | 1,614.00 | 1,615.00 | 1,615.00 | 19,928 |
| 2026-09-30 | 1,544.00 | 1,665.00 | 1,533.00 | 1,611.00 | 1,611.00 | 67,372 |
| 2026-09-29 | 1,500.00 | 1,551.00 | 1,478.00 | 1,544.00 | 1,544.00 | 14,256 |
| 2026-09-28 | 1,504.00 | 1,509.00 | 1,414.00 | 1,494.00 | 1,494.00 | 62,350 |
| 2026-09-23 | 1,486.00 | 1,525.00 | 1,478.00 | 1,498.00 | 1,498.00 | 19,363 |
| 2026-09-22 | 1,560.00 | 1,560.00 | 1,483.00 | 1,498.00 | 1,498.00 | 13,634 |
| 2026-09-21 | 1,512.00 | 1,549.00 | 1,512.00 | 1,529.00 | 1,529.00 | 3,714 |
| 2026-09-18 | 1,520.00 | 1,542.00 | 1,486.00 | 1,540.00 | 1,540.00 | 23,384 |
| 2026-09-17 | 1,560.00 | 1,562.00 | 1,518.00 | 1,520.00 | 1,520.00 | 13,002 |
| 2026-09-16 | 1,568.00 | 1,593.00 | 1,547.00 | 1,573.00 | 1,573.00 | 26,231 |
| 2026-09-15 | 1,571.00 | 1,610.00 | 1,560.00 | 1,588.00 | 1,588.00 | 1,118 |
| 2026-09-14 | 1,593.00 | 1,593.00 | 1,559.00 | 1,571.00 | 1,571.00 | 12,973 |
| 2026-09-11 | 1,455.00 | 1,600.00 | 1,425.00 | 1,593.00 | 1,593.00 | 17,378 |
| 2026-09-10 | 1,499.00 | 1,510.00 | 1,455.00 | 1,476.00 | 1,476.00 | 6,004 |
| 2026-09-09 | 1,584.00 | 1,584.00 | 1,426.00 | 1,499.00 | 1,499.00 | 34,960 |
| 2026-09-08 | 1,610.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,852 |
| 2026-09-07 | 1,608.00 | 1,609.00 | 1,563.00 | 1,563.00 | 1,563.00 | 14,055 |
| 2026-09-04 | 1,615.00 | 1,618.00 | 1,535.00 | 1,610.00 | 1,610.00 | 25,666 |
| 2026-09-03 | 1,625.00 | 1,638.00 | 1,557.00 | 1,616.00 | 1,616.00 | 13,230 |
| 2026-09-02 | 1,534.00 | 1,783.00 | 1,534.00 | 1,638.00 | 1,638.00 | 5,368 |
| 2026-09-01 | 1,591.00 | 1,650.00 | 1,563.00 | 1,642.00 | 1,642.00 | 11,692 |
| 2026-08-31 | 1,650.00 | 1,669.00 | 1,573.00 | 1,646.00 | 1,646.00 | 12,346 |
| 2026-08-28 | 1,592.00 | 1,645.00 | 1,550.00 | 1,598.00 | 1,598.00 | 6,378 |
| 2026-08-27 | 1,511.00 | 1,599.00 | 1,511.00 | 1,594.00 | 1,594.00 | 12,068 |
| 2026-08-26 | 1,561.00 | 1,634.00 | 1,539.00 | 1,600.00 | 1,600.00 | 20,042 |
| 2026-08-25 | 1,639.00 | 1,639.00 | 1,540.00 | 1,597.00 | 1,597.00 | 8,012 |
| 2026-08-24 | 1,710.00 | 1,710.00 | 1,590.00 | 1,639.00 | 1,639.00 | 43,332 |
| 2026-08-21 | 1,610.00 | 1,713.00 | 1,608.00 | 1,711.00 | 1,711.00 | 14,208 |
| 2026-08-20 | 1,693.00 | 1,735.00 | 1,610.00 | 1,650.00 | 1,650.00 | 20,453 |
| 2026-08-19 | 1,644.00 | 1,731.00 | 1,625.00 | 1,685.00 | 1,685.00 | 4,653 |
| 2026-08-18 | 1,865.00 | 1,865.00 | 1,680.00 | 1,723.00 | 1,723.00 | 16,386 |
| 2026-08-14 | 1,831.00 | 1,984.00 | 1,762.00 | 1,835.00 | 1,835.00 | 58,312 |
| 2026-08-13 | 1,810.00 | 1,860.00 | 1,760.00 | 1,846.00 | 1,846.00 | 24,196 |
| 2026-08-12 | 1,800.00 | 1,855.00 | 1,745.00 | 1,830.00 | 1,830.00 | 21,502 |
| 2026-08-11 | 1,713.00 | 1,865.00 | 1,700.00 | 1,844.00 | 1,844.00 | 130,471 |
| 2026-08-10 | 1,693.00 | 1,750.00 | 1,643.00 | 1,713.00 | 1,713.00 | 20,038 |
| 2026-08-07 | 1,686.00 | 1,752.00 | 1,644.00 | 1,694.00 | 1,694.00 | 15,442 |
| 2026-08-06 | 1,662.00 | 1,725.00 | 1,609.00 | 1,700.00 | 1,700.00 | 30,673 |
| 2026-08-05 | 1,673.00 | 1,700.00 | 1,609.00 | 1,676.00 | 1,676.00 | 30,405 |
| 2026-08-04 | 1,431.00 | 1,750.00 | 1,400.00 | 1,673.00 | 1,673.00 | 113,561 |
| 2026-08-03 | 1,430.00 | 1,469.00 | 1,405.00 | 1,438.00 | 1,438.00 | 16,237 |
| 2026-07-31 | 1,369.00 | 1,498.00 | 1,236.00 | 1,464.00 | 1,464.00 | 60,497 |
| 2026-07-30 | 1,220.00 | 1,385.00 | 1,220.00 | 1,381.00 | 1,381.00 | 111,885 |
| 2026-07-29 | 1,460.00 | 1,460.00 | 1,276.00 | 1,305.00 | 1,305.00 | 23,343 |
| 2026-07-28 | 1,430.00 | 1,484.00 | 1,320.00 | 1,450.00 | 1,450.00 | 24,787 |
| 2026-07-27 | 1,367.00 | 1,480.00 | 1,351.00 | 1,460.00 | 1,460.00 | 37,571 |
| 2026-07-24 | 1,416.00 | 1,500.00 | 1,274.00 | 1,460.00 | 1,460.00 | 72,297 |
| 2026-07-23 | 1,331.00 | 1,430.00 | 1,269.00 | 1,428.00 | 1,428.00 | 93,295 |
| 2026-07-22 | 1,380.00 | 1,380.00 | 1,295.00 | 1,339.00 | 1,339.00 | 26,303 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.