See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.96▲ 2.89%
← 464580.KQ stock page

dotmill Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,350.002,350.002,265.002,310.002,310.00291,483
2025-10-242,370.002,385.002,320.002,330.002,330.0085,024
2025-10-232,400.002,460.002,350.002,350.002,350.00128,890
2025-10-222,475.002,480.002,375.002,410.002,410.00146,543
2025-10-212,475.002,505.002,450.002,475.002,475.0084,148
2025-10-202,500.002,515.002,470.002,475.002,475.00124,992
2025-10-172,550.002,600.002,490.002,500.002,500.00151,293
2025-10-162,600.002,625.002,545.002,570.002,570.0093,271
2025-10-152,530.002,610.002,530.002,600.002,600.0053,449
2025-10-142,610.002,635.002,530.002,550.002,550.00115,483
2025-10-132,635.002,650.002,530.002,585.002,585.00151,648
2025-10-102,685.002,690.002,645.002,650.002,650.00102,801
2025-10-022,745.002,745.002,640.002,680.002,680.0031,713
2025-10-012,685.002,685.002,630.002,670.002,670.0055,452
2025-09-302,660.002,685.002,650.002,670.002,670.0041,995
2025-09-292,720.002,795.002,655.002,655.002,655.00117,549
2025-09-262,775.002,835.002,720.002,730.002,730.0059,298
2025-09-252,745.002,810.002,730.002,790.002,790.0083,852
2025-09-242,770.002,810.002,720.002,755.002,755.0091,660
2025-09-232,785.002,820.002,770.002,785.002,785.0066,878
2025-09-222,800.002,830.002,770.002,785.002,785.0059,520
2025-09-192,785.002,785.002,785.002,785.002,785.000
2025-09-182,850.002,850.002,770.002,785.002,785.0093,052
2025-09-172,780.002,830.002,770.002,800.002,800.0084,835
2025-09-162,775.002,835.002,750.002,780.002,780.0080,350
2025-09-152,850.002,850.002,770.002,775.002,775.0088,512
2025-09-122,855.002,855.002,795.002,815.002,815.00132,319
2025-09-112,915.002,935.002,825.002,835.002,835.00175,792
2025-09-102,930.002,945.002,850.002,915.002,915.00192,313
2025-09-092,855.002,920.002,835.002,880.002,880.00210,128
2025-09-082,820.002,855.002,740.002,840.002,840.00226,260
2025-09-052,855.002,870.002,790.002,820.002,820.0081,225
2025-09-042,815.002,890.002,810.002,815.002,815.0094,139
2025-09-032,780.002,885.002,780.002,830.002,830.00152,947
2025-09-022,800.002,890.002,765.002,800.002,800.00164,907
2025-09-012,825.002,830.002,745.002,825.002,825.00206,348
2025-08-292,895.002,925.002,815.002,825.002,825.00244,382
2025-08-282,810.002,945.002,790.002,890.002,890.00479,667
2025-08-272,845.002,915.002,725.002,810.002,810.00580,124
2025-08-262,830.002,985.002,775.002,795.002,795.00566,020
2025-08-252,915.002,980.002,825.002,830.002,830.00597,646
2025-08-222,905.003,060.002,840.002,960.002,960.002,937,088
2025-08-212,800.003,155.002,755.002,870.002,870.008,763,953
2025-08-202,750.002,820.002,660.002,775.002,775.001,333,070
2025-08-192,595.003,245.002,595.002,815.002,815.0013,794,832
2025-08-182,640.002,700.002,590.002,595.002,595.0036,280
2025-08-142,700.002,745.002,665.002,670.002,670.0015,543
2025-08-132,670.002,725.002,630.002,700.002,700.0091,794
2025-08-122,730.002,730.002,620.002,670.002,670.0045,337
2025-08-112,710.002,730.002,655.002,730.002,730.0041,280
2025-08-082,735.002,775.002,695.002,710.002,710.0028,688
2025-08-072,685.002,775.002,675.002,730.002,730.0077,758
2025-08-062,665.002,715.002,665.002,685.002,685.0037,774
2025-08-052,640.002,710.002,635.002,685.002,685.0043,606
2025-08-042,565.002,700.002,560.002,660.002,660.0061,788
2025-08-012,630.002,675.002,560.002,565.002,565.00167,049
2025-07-312,650.002,715.002,640.002,650.002,650.0032,763
2025-07-302,660.002,670.002,630.002,650.002,650.0064,521
2025-07-292,725.002,745.002,660.002,660.002,660.0093,216
2025-07-282,730.002,745.002,615.002,725.002,725.00120,071
← NewerPage 5 of 8 · 470 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.