dotmill Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,426.00 | 1,426.00 | 1,350.00 | 1,371.00 | 1,371.00 | 30,130 |
| 2026-07-20 | 1,450.00 | 1,484.00 | 1,352.00 | 1,450.00 | 1,450.00 | 25,030 |
| 2026-07-16 | 1,488.00 | 1,488.00 | 1,386.00 | 1,485.00 | 1,485.00 | 24,920 |
| 2026-07-15 | 1,562.00 | 1,562.00 | 1,426.00 | 1,488.00 | 1,488.00 | 29,419 |
| 2026-07-14 | 1,310.00 | 1,560.00 | 1,225.00 | 1,560.00 | 1,560.00 | 60,103 |
| 2026-07-13 | 1,354.00 | 1,534.00 | 1,274.00 | 1,310.00 | 1,310.00 | 20,022 |
| 2026-07-10 | 1,344.00 | 1,364.00 | 1,306.00 | 1,340.00 | 1,340.00 | 6,651 |
| 2026-07-09 | 1,301.00 | 1,364.00 | 1,299.00 | 1,323.00 | 1,323.00 | 36,413 |
| 2026-07-08 | 1,408.00 | 1,408.00 | 1,320.00 | 1,326.00 | 1,326.00 | 21,646 |
| 2026-07-07 | 1,423.00 | 1,434.00 | 1,350.00 | 1,420.00 | 1,420.00 | 11,455 |
| 2026-07-06 | 1,465.00 | 1,469.00 | 1,400.00 | 1,435.00 | 1,435.00 | 4,681 |
| 2026-07-03 | 1,364.00 | 1,449.00 | 1,364.00 | 1,432.00 | 1,432.00 | 5,266 |
| 2026-07-02 | 1,469.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | 12,997 |
| 2026-07-01 | 1,465.00 | 1,500.00 | 1,380.00 | 1,469.00 | 1,469.00 | 23,423 |
| 2026-06-30 | 1,377.00 | 1,500.00 | 1,377.00 | 1,479.00 | 1,479.00 | 31,704 |
| 2026-06-29 | 1,282.00 | 1,500.00 | 1,282.00 | 1,481.00 | 1,481.00 | 144,997 |
| 2026-06-26 | 1,428.00 | 1,454.00 | 1,293.00 | 1,400.00 | 1,400.00 | 59,441 |
| 2026-06-25 | 1,522.00 | 1,549.00 | 1,398.00 | 1,454.00 | 1,454.00 | 50,896 |
| 2026-06-24 | 1,381.00 | 1,522.00 | 1,266.00 | 1,522.00 | 1,522.00 | 403,913 |
| 2026-06-23 | 1,612.00 | 1,625.00 | 1,451.00 | 1,503.00 | 1,503.00 | 73,193 |
| 2026-06-22 | 1,635.00 | 1,649.00 | 1,501.00 | 1,625.00 | 1,625.00 | 35,462 |
| 2026-06-19 | 1,695.00 | 1,699.00 | 1,581.00 | 1,623.00 | 1,623.00 | 33,804 |
| 2026-06-18 | 1,688.00 | 1,785.00 | 1,650.00 | 1,700.00 | 1,700.00 | 14,611 |
| 2026-06-17 | 1,800.00 | 1,800.00 | 1,670.00 | 1,689.00 | 1,689.00 | 18,199 |
| 2026-06-16 | 1,830.00 | 1,830.00 | 1,725.00 | 1,780.00 | 1,780.00 | 8,846 |
| 2026-06-15 | 1,790.00 | 1,850.00 | 1,774.00 | 1,787.00 | 1,787.00 | 26,546 |
| 2026-06-12 | 1,750.00 | 1,805.00 | 1,726.00 | 1,780.00 | 1,780.00 | 41,740 |
| 2026-06-11 | 1,625.00 | 1,750.00 | 1,552.00 | 1,750.00 | 1,750.00 | 34,210 |
| 2026-06-10 | 1,582.00 | 1,646.00 | 1,571.00 | 1,601.00 | 1,601.00 | 1 |
| 2026-06-09 | 1,601.00 | 1,664.00 | 1,595.00 | 1,595.00 | 1,595.00 | 36,285 |
| 2026-06-08 | 1,709.00 | 1,720.00 | 1,570.00 | 1,645.00 | 1,645.00 | 27,495 |
| 2026-06-05 | 1,719.00 | 1,724.00 | 1,659.00 | 1,723.00 | 1,723.00 | 24,404 |
| 2026-06-04 | 1,695.00 | 1,721.00 | 1,630.00 | 1,719.00 | 1,719.00 | 17,773 |
| 2026-06-02 | 1,641.00 | 1,709.00 | 1,565.00 | 1,695.00 | 1,695.00 | 48,920 |
| 2026-06-01 | 1,670.00 | 1,710.00 | 1,625.00 | 1,641.00 | 1,641.00 | 76,361 |
| 2026-05-29 | 1,680.00 | 1,685.00 | 1,613.00 | 1,684.00 | 1,684.00 | 54,398 |
| 2026-05-28 | 1,708.00 | 1,708.00 | 1,630.00 | 1,683.00 | 1,683.00 | 39,853 |
| 2026-05-27 | 1,802.00 | 1,851.00 | 1,664.00 | 1,690.00 | 1,690.00 | 137,338 |
| 2026-05-26 | 1,920.00 | 1,921.00 | 1,800.00 | 1,802.00 | 1,802.00 | 46,606 |
| 2026-05-22 | 1,848.00 | 1,919.00 | 1,820.00 | 1,889.00 | 1,889.00 | 50,069 |
| 2026-05-21 | 1,952.00 | 1,952.00 | 1,811.00 | 1,848.00 | 1,848.00 | 31,295 |
| 2026-05-20 | 1,835.00 | 1,880.00 | 1,761.00 | 1,786.00 | 1,786.00 | 18,420 |
| 2026-05-19 | 1,864.00 | 1,864.00 | 1,811.00 | 1,850.00 | 1,850.00 | 41,242 |
| 2026-05-18 | 1,862.00 | 1,919.00 | 1,815.00 | 1,880.00 | 1,880.00 | 43,118 |
| 2026-05-15 | 1,955.00 | 1,958.00 | 1,850.00 | 1,919.00 | 1,919.00 | 37,181 |
| 2026-05-14 | 1,949.00 | 1,951.00 | 1,901.00 | 1,950.00 | 1,950.00 | 35,569 |
| 2026-05-13 | 2,005.00 | 2,005.00 | 1,855.00 | 1,931.00 | 1,931.00 | 100,744 |
| 2026-05-12 | 2,005.00 | 2,035.00 | 1,964.00 | 2,035.00 | 2,035.00 | 73,822 |
| 2026-05-11 | 2,095.00 | 2,095.00 | 1,994.00 | 2,020.00 | 2,020.00 | 103,500 |
| 2026-05-08 | 2,040.00 | 2,090.00 | 2,005.00 | 2,040.00 | 2,040.00 | 50,024 |
| 2026-05-07 | 2,130.00 | 2,165.00 | 2,050.00 | 2,050.00 | 2,050.00 | 50,631 |
| 2026-05-06 | 2,235.00 | 2,245.00 | 2,120.00 | 2,130.00 | 2,130.00 | 73,919 |
| 2026-05-04 | 2,125.00 | 2,300.00 | 2,110.00 | 2,235.00 | 2,235.00 | 239,227 |
| 2026-04-30 | 2,075.00 | 2,180.00 | 2,075.00 | 2,120.00 | 2,120.00 | 47,341 |
| 2026-04-29 | 2,090.00 | 2,110.00 | 2,015.00 | 2,095.00 | 2,095.00 | 47,737 |
| 2026-04-28 | 2,115.00 | 2,115.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9,395 |
| 2026-04-27 | 2,115.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | 13,517 |
| 2026-04-24 | 2,090.00 | 2,125.00 | 2,080.00 | 2,115.00 | 2,115.00 | 24,230 |
| 2026-04-23 | 2,130.00 | 2,130.00 | 2,075.00 | 2,095.00 | 2,095.00 | 27,362 |
| 2026-04-22 | 2,130.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | 26,387 |
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.