dotmill Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,640.00 | 2,755.00 | 2,640.00 | 2,745.00 | 2,745.00 | 124,467 |
| 2025-07-24 | 2,665.00 | 2,700.00 | 2,635.00 | 2,660.00 | 2,660.00 | 69,740 |
| 2025-07-23 | 2,690.00 | 2,745.00 | 2,610.00 | 2,665.00 | 2,665.00 | 77,057 |
| 2025-07-22 | 2,740.00 | 2,795.00 | 2,655.00 | 2,680.00 | 2,680.00 | 106,134 |
| 2025-07-21 | 2,695.00 | 2,765.00 | 2,695.00 | 2,740.00 | 2,740.00 | 52,254 |
| 2025-07-18 | 2,715.00 | 2,760.00 | 2,700.00 | 2,710.00 | 2,710.00 | 119,212 |
| 2025-07-17 | 2,715.00 | 2,740.00 | 2,675.00 | 2,710.00 | 2,710.00 | 112,229 |
| 2025-07-16 | 2,750.00 | 2,785.00 | 2,700.00 | 2,730.00 | 2,730.00 | 174,598 |
| 2025-07-15 | 2,790.00 | 2,790.00 | 2,735.00 | 2,780.00 | 2,780.00 | 112,860 |
| 2025-07-14 | 2,750.00 | 2,860.00 | 2,735.00 | 2,780.00 | 2,780.00 | 109,305 |
| 2025-07-11 | 2,775.00 | 2,820.00 | 2,750.00 | 2,755.00 | 2,755.00 | 141,128 |
| 2025-07-10 | 2,785.00 | 2,835.00 | 2,770.00 | 2,775.00 | 2,775.00 | 103,221 |
| 2025-07-09 | 2,860.00 | 2,860.00 | 2,755.00 | 2,785.00 | 2,785.00 | 85,409 |
| 2025-07-08 | 2,735.00 | 2,855.00 | 2,735.00 | 2,795.00 | 2,795.00 | 136,021 |
| 2025-07-07 | 2,830.00 | 2,865.00 | 2,745.00 | 2,760.00 | 2,760.00 | 192,667 |
| 2025-07-04 | 2,850.00 | 2,905.00 | 2,805.00 | 2,830.00 | 2,830.00 | 199,054 |
| 2025-07-03 | 2,870.00 | 2,960.00 | 2,825.00 | 2,850.00 | 2,850.00 | 348,875 |
| 2025-07-02 | 3,020.00 | 3,025.00 | 2,830.00 | 2,845.00 | 2,845.00 | 668,656 |
| 2025-07-01 | 3,045.00 | 3,095.00 | 2,987.00 | 3,060.00 | 3,060.00 | 173,509 |
| 2025-06-30 | 2,985.00 | 3,100.00 | 2,950.00 | 3,045.00 | 3,045.00 | 252,567 |
| 2025-06-27 | 3,180.00 | 3,330.00 | 3,050.00 | 3,050.00 | 3,050.00 | 316,681 |
| 2025-06-26 | 3,425.00 | 3,445.00 | 3,175.00 | 3,180.00 | 3,180.00 | 336,987 |
| 2025-06-25 | 3,845.00 | 3,900.00 | 3,395.00 | 3,395.00 | 3,395.00 | 1,038,318 |
| 2025-06-24 | 3,815.00 | 3,950.00 | 3,565.00 | 3,705.00 | 3,705.00 | 1,468,374 |
| 2025-06-23 | 3,900.00 | 4,190.00 | 3,670.00 | 3,705.00 | 3,705.00 | 2,775,087 |
| 2025-06-20 | 3,130.00 | 3,815.00 | 3,120.00 | 3,815.00 | 3,815.00 | 4,197,772 |
| 2025-06-19 | 3,025.00 | 3,025.00 | 2,930.00 | 2,935.00 | 2,935.00 | 49,751 |
| 2025-06-18 | 2,980.00 | 2,990.00 | 2,940.00 | 2,965.00 | 2,965.00 | 29,688 |
| 2025-06-17 | 2,990.00 | 3,040.00 | 2,950.00 | 2,960.00 | 2,960.00 | 102,005 |
| 2025-06-16 | 3,020.00 | 3,150.00 | 2,980.00 | 3,000.00 | 3,000.00 | 74,313 |
| 2025-06-13 | 3,260.00 | 3,285.00 | 3,000.00 | 3,020.00 | 3,020.00 | 235,922 |
| 2025-06-12 | 3,595.00 | 3,650.00 | 3,210.00 | 3,240.00 | 3,240.00 | 734,547 |
| 2025-06-11 | 6,850.00 | 7,230.00 | 6,830.00 | 7,000.00 | 3,500.00 | 809,878 |
| 2025-06-10 | 6,840.00 | 6,960.00 | 6,730.00 | 6,820.00 | 3,410.00 | 208,394 |
| 2025-06-09 | 6,800.00 | 6,940.00 | 6,720.00 | 6,770.00 | 3,385.00 | 244,936 |
| 2025-06-05 | 6,660.00 | 6,920.00 | 6,660.00 | 6,840.00 | 3,420.00 | 262,356 |
| 2025-06-04 | 6,720.00 | 6,900.00 | 6,420.00 | 6,650.00 | 3,325.00 | 117,424 |
| 2025-06-02 | 6,490.00 | 6,900.00 | 6,490.00 | 6,700.00 | 3,350.00 | 324,308 |
| 2025-05-30 | 6,420.00 | 6,550.00 | 6,330.00 | 6,480.00 | 3,240.00 | 100,114 |
| 2025-05-29 | 6,570.00 | 6,690.00 | 6,300.00 | 6,360.00 | 3,180.00 | 217,706 |
| 2025-05-28 | 6,530.00 | 6,610.00 | 6,400.00 | 6,490.00 | 3,245.00 | 100,070 |
| 2025-05-27 | 6,230.00 | 6,550.00 | 6,170.00 | 6,530.00 | 3,265.00 | 191,294 |
| 2025-05-26 | 6,370.00 | 6,410.00 | 6,150.00 | 6,250.00 | 3,125.00 | 211,248 |
| 2025-05-23 | 6,450.00 | 6,450.00 | 6,280.00 | 6,370.00 | 3,185.00 | 111,376 |
| 2025-05-22 | 6,470.00 | 6,560.00 | 6,340.00 | 6,450.00 | 3,225.00 | 170,888 |
| 2025-05-21 | 6,510.00 | 6,650.00 | 6,470.00 | 6,470.00 | 3,235.00 | 140,618 |
| 2025-05-20 | 6,150.00 | 6,720.00 | 6,150.00 | 6,510.00 | 3,255.00 | 187,228 |
| 2025-05-19 | 6,520.00 | 6,570.00 | 6,130.00 | 6,180.00 | 3,090.00 | 362,108 |
| 2025-05-16 | 6,540.00 | 6,600.00 | 6,420.00 | 6,540.00 | 3,270.00 | 142,648 |
| 2025-05-15 | 6,730.00 | 6,820.00 | 6,560.00 | 6,590.00 | 3,295.00 | 277,780 |
| 2025-05-14 | 6,660.00 | 6,930.00 | 6,530.00 | 6,730.00 | 3,365.00 | 450,196 |
| 2025-05-13 | 6,490.00 | 6,790.00 | 6,280.00 | 6,730.00 | 3,365.00 | 373,854 |
| 2025-05-12 | 6,100.00 | 6,480.00 | 6,100.00 | 6,420.00 | 3,210.00 | 417,140 |
| 2025-05-09 | 6,210.00 | 6,250.00 | 6,000.00 | 6,140.00 | 3,070.00 | 163,274 |
| 2025-05-08 | 6,020.00 | 6,420.00 | 6,000.00 | 6,210.00 | 3,105.00 | 254,158 |
| 2025-05-07 | 6,250.00 | 6,330.00 | 5,980.00 | 6,000.00 | 3,000.00 | 281,010 |
| 2025-05-02 | 6,250.00 | 6,590.00 | 6,000.00 | 6,240.00 | 3,120.00 | 1,064,326 |
| 2025-04-30 | 5,980.00 | 6,000.00 | 5,870.00 | 6,000.00 | 3,000.00 | 174,440 |
| 2025-04-29 | 5,830.00 | 6,120.00 | 5,820.00 | 5,980.00 | 2,990.00 | 534,412 |
| 2025-04-28 | 5,870.00 | 5,940.00 | 5,800.00 | 5,830.00 | 2,915.00 | 122,150 |
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.