dotmill Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,750.00 | 5,870.00 | 5,590.00 | 5,870.00 | 2,935.00 | 75,982 |
| 2025-04-24 | 5,820.00 | 5,870.00 | 5,560.00 | 5,690.00 | 2,845.00 | 108,790 |
| 2025-04-23 | 5,500.00 | 5,960.00 | 5,450.00 | 5,700.00 | 2,850.00 | 301,616 |
| 2025-04-22 | 5,630.00 | 5,720.00 | 5,410.00 | 5,410.00 | 2,705.00 | 50,032 |
| 2025-04-21 | 5,630.00 | 5,720.00 | 5,540.00 | 5,630.00 | 2,815.00 | 36,792 |
| 2025-04-18 | 5,940.00 | 5,960.00 | 5,640.00 | 5,660.00 | 2,830.00 | 74,070 |
| 2025-04-17 | 5,610.00 | 5,910.00 | 5,510.00 | 5,830.00 | 2,915.00 | 165,358 |
| 2025-04-16 | 5,650.00 | 5,650.00 | 5,510.00 | 5,600.00 | 2,800.00 | 69,166 |
| 2025-04-15 | 5,550.00 | 5,650.00 | 5,380.00 | 5,650.00 | 2,825.00 | 92,870 |
| 2025-04-14 | 5,500.00 | 5,560.00 | 5,450.00 | 5,560.00 | 2,780.00 | 113,582 |
| 2025-04-11 | 5,030.00 | 5,720.00 | 4,960.00 | 5,540.00 | 2,770.00 | 349,792 |
| 2025-04-10 | 4,895.00 | 5,060.00 | 4,750.00 | 5,030.00 | 2,515.00 | 106,126 |
| 2025-04-09 | 4,760.00 | 4,980.00 | 4,635.00 | 4,750.00 | 2,375.00 | 117,420 |
| 2025-04-08 | 4,925.00 | 5,090.00 | 4,870.00 | 4,910.00 | 2,455.00 | 129,970 |
| 2025-04-07 | 5,100.00 | 5,100.00 | 4,760.00 | 4,900.00 | 2,450.00 | 262,902 |
| 2025-04-04 | 5,330.00 | 5,630.00 | 4,985.00 | 5,200.00 | 2,600.00 | 258,356 |
| 2025-04-03 | 5,210.00 | 5,460.00 | 5,160.00 | 5,280.00 | 2,640.00 | 61,156 |
| 2025-04-02 | 5,670.00 | 5,670.00 | 5,290.00 | 5,300.00 | 2,650.00 | 79,908 |
| 2025-04-01 | 5,330.00 | 5,660.00 | 5,330.00 | 5,620.00 | 2,810.00 | 84,862 |
| 2025-03-31 | 5,750.00 | 5,760.00 | 5,320.00 | 5,330.00 | 2,665.00 | 98,204 |
| 2025-03-28 | 5,740.00 | 5,780.00 | 5,530.00 | 5,560.00 | 2,780.00 | 93,470 |
| 2025-03-27 | 5,760.00 | 5,910.00 | 5,730.00 | 5,740.00 | 2,870.00 | 44,534 |
| 2025-03-26 | 5,820.00 | 5,850.00 | 5,710.00 | 5,800.00 | 2,900.00 | 36,728 |
| 2025-03-25 | 5,890.00 | 5,890.00 | 5,750.00 | 5,800.00 | 2,900.00 | 50,806 |
| 2025-03-24 | 5,720.00 | 5,880.00 | 5,700.00 | 5,810.00 | 2,905.00 | 47,284 |
| 2025-03-21 | 5,710.00 | 5,800.00 | 5,630.00 | 5,690.00 | 2,845.00 | 48,388 |
| 2025-03-20 | 5,930.00 | 5,940.00 | 5,710.00 | 5,710.00 | 2,855.00 | 137,230 |
| 2025-03-19 | 6,020.00 | 6,060.00 | 5,860.00 | 5,880.00 | 2,940.00 | 140,964 |
| 2025-03-18 | 5,830.00 | 6,370.00 | 5,790.00 | 6,020.00 | 3,010.00 | 586,404 |
| 2025-03-17 | 5,880.00 | 5,920.00 | 5,650.00 | 5,830.00 | 2,915.00 | 110,134 |
| 2025-03-14 | 5,710.00 | 5,870.00 | 5,690.00 | 5,810.00 | 2,905.00 | 89,052 |
| 2025-03-13 | 5,840.00 | 5,990.00 | 5,710.00 | 5,710.00 | 2,855.00 | 85,934 |
| 2025-03-12 | 5,770.00 | 5,930.00 | 5,700.00 | 5,840.00 | 2,920.00 | 117,970 |
| 2025-03-11 | 5,700.00 | 5,880.00 | 5,650.00 | 5,750.00 | 2,875.00 | 128,666 |
| 2025-03-10 | 5,760.00 | 6,050.00 | 5,670.00 | 5,940.00 | 2,970.00 | 151,568 |
| 2025-03-07 | 6,210.00 | 6,210.00 | 5,720.00 | 5,760.00 | 2,880.00 | 401,780 |
| 2025-03-06 | 6,260.00 | 6,270.00 | 6,040.00 | 6,240.00 | 3,120.00 | 220,816 |
| 2025-03-05 | 6,150.00 | 6,340.00 | 6,110.00 | 6,170.00 | 3,085.00 | 242,280 |
| 2025-03-04 | 6,480.00 | 6,570.00 | 6,010.00 | 6,110.00 | 3,055.00 | 389,614 |
| 2025-02-28 | 6,500.00 | 7,050.00 | 6,430.00 | 6,530.00 | 3,265.00 | 2,001,540 |
| 2025-02-27 | 6,370.00 | 6,750.00 | 6,320.00 | 6,670.00 | 3,335.00 | 2,060,142 |
| 2025-02-26 | 6,290.00 | 6,420.00 | 6,200.00 | 6,280.00 | 3,140.00 | 430,284 |
| 2025-02-25 | 6,190.00 | 7,000.00 | 6,190.00 | 6,440.00 | 3,220.00 | 4,068,284 |
| 2025-02-24 | 5,870.00 | 6,240.00 | 5,780.00 | 6,240.00 | 3,120.00 | 202,512 |
| 2025-02-21 | 5,990.00 | 6,110.00 | 5,940.00 | 6,010.00 | 3,005.00 | 250,502 |
| 2025-02-20 | 6,400.00 | 6,930.00 | 5,950.00 | 6,000.00 | 3,000.00 | 4,845,244 |
| 2025-02-19 | 6,060.00 | 6,230.00 | 6,000.00 | 6,180.00 | 3,090.00 | 303,044 |
| 2025-02-18 | 6,200.00 | 6,230.00 | 5,960.00 | 6,090.00 | 3,045.00 | 342,062 |
| 2025-02-17 | 6,020.00 | 6,290.00 | 5,970.00 | 6,200.00 | 3,100.00 | 525,076 |
| 2025-02-14 | 6,000.00 | 6,030.00 | 5,870.00 | 5,900.00 | 2,950.00 | 272,594 |
| 2025-02-13 | 6,180.00 | 6,180.00 | 5,870.00 | 5,990.00 | 2,995.00 | 418,798 |
| 2025-02-12 | 6,090.00 | 6,370.00 | 5,920.00 | 6,020.00 | 3,010.00 | 1,919,780 |
| 2025-02-11 | 5,350.00 | 6,130.00 | 5,350.00 | 5,960.00 | 2,980.00 | 3,681,308 |
| 2025-02-10 | 5,250.00 | 5,410.00 | 5,220.00 | 5,350.00 | 2,675.00 | 206,742 |
| 2025-02-07 | 5,200.00 | 5,290.00 | 5,150.00 | 5,250.00 | 2,625.00 | 154,684 |
| 2025-02-06 | 5,450.00 | 5,460.00 | 5,160.00 | 5,200.00 | 2,600.00 | 383,548 |
| 2025-02-05 | 5,490.00 | 5,600.00 | 5,420.00 | 5,440.00 | 2,720.00 | 271,478 |
| 2025-02-04 | 5,600.00 | 5,640.00 | 5,460.00 | 5,490.00 | 2,745.00 | 475,796 |
| 2025-02-03 | 5,540.00 | 5,700.00 | 5,320.00 | 5,620.00 | 2,810.00 | 763,490 |
| 2025-01-31 | 5,450.00 | 6,130.00 | 5,200.00 | 5,550.00 | 2,775.00 | 8,277,172 |
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.