Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 464580.KQ stock page

dotmill Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,125.002,145.002,070.002,130.002,130.0050,327
2026-04-202,150.002,150.002,075.002,125.002,125.0042,299
2026-04-172,110.002,150.002,060.002,130.002,130.0025,999
2026-04-162,095.002,145.002,060.002,110.002,110.0070,705
2026-04-152,110.002,180.002,105.002,110.002,110.0033,840
2026-04-142,110.002,130.002,085.002,110.002,110.0056,374
2026-04-132,130.002,340.002,025.002,110.002,110.00240,026
2026-04-102,070.002,130.002,045.002,080.002,080.0028,502
2026-04-092,125.002,125.002,050.002,070.002,070.0019,234
2026-04-082,020.002,065.002,020.002,050.002,050.0019,078
2026-04-072,035.002,070.001,984.002,015.002,015.0034,347
2026-04-062,035.002,065.001,985.002,010.002,010.0056,815
2026-04-032,015.002,070.002,015.002,045.002,045.007,444
2026-04-022,140.002,160.001,990.002,025.002,025.0038,708
2026-04-012,055.002,175.002,000.002,140.002,140.0066,138
2026-03-312,065.002,080.002,000.002,055.002,055.0015,909
2026-03-302,055.002,075.001,996.002,065.002,065.0022,486
2026-03-272,035.002,085.001,986.002,080.002,080.0033,889
2026-03-262,090.002,110.001,923.002,035.002,035.00102,095
2026-03-252,095.002,110.002,020.002,090.002,090.0027,497
2026-03-242,095.002,095.001,996.002,060.002,060.0028,915
2026-03-232,155.002,155.001,999.002,050.002,050.0056,119
2026-03-202,145.002,185.002,120.002,175.002,175.0021,464
2026-03-192,150.002,155.002,105.002,150.002,150.0018,384
2026-03-182,145.002,250.002,140.002,175.002,175.0044,311
2026-03-172,135.002,200.002,125.002,140.002,140.0059,147
2026-03-162,240.002,240.002,095.002,155.002,155.0061,939
2026-03-132,140.002,170.002,095.002,160.002,160.0041,715
2026-03-122,110.002,170.002,040.002,150.002,150.0056,490
2026-03-112,200.002,205.002,085.002,125.002,125.0094,030
2026-03-102,040.002,220.002,010.002,200.002,200.0048,577
2026-03-092,090.002,090.001,975.002,015.002,015.0083,311
2026-03-062,155.002,245.002,080.002,150.002,150.0097,841
2026-03-052,295.002,375.002,020.002,195.002,195.00283,705
2026-03-042,215.002,215.001,920.001,920.001,920.00219,837
2026-03-032,335.002,335.002,200.002,220.002,220.00174,253
2026-02-272,510.002,510.002,335.002,335.002,335.00255,390
2026-02-262,520.002,520.002,440.002,510.002,510.00126,688
2026-02-252,520.002,550.002,485.002,530.002,530.00115,880
2026-02-242,480.002,530.002,430.002,520.002,520.00151,079
2026-02-232,540.002,560.002,480.002,480.002,480.0093,203
2026-02-202,535.002,560.002,495.002,545.002,545.0048,054
2026-02-192,540.002,555.002,450.002,540.002,540.00106,872
2026-02-132,565.002,570.002,485.002,540.002,540.0080,845
2026-02-122,540.002,575.002,500.002,570.002,570.00116,047
2026-02-112,575.002,595.002,515.002,540.002,540.00121,176
2026-02-102,520.002,580.002,510.002,555.002,555.0040,615
2026-02-092,525.002,585.002,505.002,520.002,520.0070,956
2026-02-062,595.002,595.002,405.002,530.002,530.00175,306
2026-02-052,675.002,675.002,570.002,610.002,610.00113,842
2026-02-042,620.002,680.002,570.002,675.002,675.0085,746
2026-02-032,505.002,670.002,505.002,655.002,655.00126,632
2026-02-022,655.002,655.002,500.002,500.002,500.00251,645
2026-01-302,740.002,740.002,645.002,660.002,660.00277,844
2026-01-292,665.002,740.002,600.002,740.002,740.00417,104
2026-01-282,655.002,675.002,615.002,655.002,655.00461,863
2026-01-272,700.002,730.002,580.002,640.002,640.00452,892
2026-01-262,710.002,735.002,550.002,600.002,600.00514,273
2026-01-232,535.002,570.002,395.002,550.002,550.00153,505
2026-01-222,430.002,540.002,420.002,535.002,535.00126,533
← NewerPage 3 of 8 · 469 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.