dotmill Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,010.00 | 5,110.00 | 4,930.00 | 5,110.00 | 2,555.00 | 95,096 |
| 2025-01-23 | 5,130.00 | 5,130.00 | 5,010.00 | 5,050.00 | 2,525.00 | 121,036 |
| 2025-01-22 | 5,140.00 | 5,190.00 | 5,070.00 | 5,120.00 | 2,560.00 | 146,698 |
| 2025-01-21 | 5,180.00 | 5,320.00 | 5,100.00 | 5,170.00 | 2,585.00 | 121,960 |
| 2025-01-20 | 5,220.00 | 5,300.00 | 5,140.00 | 5,220.00 | 2,610.00 | 90,214 |
| 2025-01-17 | 5,330.00 | 5,430.00 | 5,230.00 | 5,240.00 | 2,620.00 | 101,712 |
| 2025-01-16 | 5,330.00 | 5,360.00 | 5,280.00 | 5,330.00 | 2,665.00 | 95,650 |
| 2025-01-15 | 5,390.00 | 5,390.00 | 5,200.00 | 5,290.00 | 2,645.00 | 120,832 |
| 2025-01-14 | 5,430.00 | 5,440.00 | 5,310.00 | 5,310.00 | 2,655.00 | 121,420 |
| 2025-01-13 | 5,410.00 | 5,440.00 | 5,360.00 | 5,410.00 | 2,705.00 | 73,358 |
| 2025-01-10 | 5,440.00 | 5,450.00 | 5,360.00 | 5,450.00 | 2,725.00 | 70,732 |
| 2025-01-09 | 5,450.00 | 5,490.00 | 5,330.00 | 5,440.00 | 2,720.00 | 141,274 |
| 2025-01-08 | 5,530.00 | 5,630.00 | 5,410.00 | 5,450.00 | 2,725.00 | 141,916 |
| 2025-01-07 | 5,660.00 | 5,730.00 | 5,550.00 | 5,590.00 | 2,795.00 | 188,074 |
| 2025-01-06 | 5,670.00 | 5,770.00 | 5,630.00 | 5,660.00 | 2,830.00 | 129,406 |
| 2025-01-03 | 5,530.00 | 5,770.00 | 5,530.00 | 5,650.00 | 2,825.00 | 171,632 |
| 2025-01-02 | 5,490.00 | 5,700.00 | 5,450.00 | 5,530.00 | 2,765.00 | 176,430 |
| 2024-12-30 | 5,420.00 | 5,540.00 | 5,290.00 | 5,510.00 | 2,755.00 | 124,846 |
| 2024-12-27 | 5,640.00 | 5,670.00 | 5,350.00 | 5,370.00 | 2,685.00 | 258,588 |
| 2024-12-26 | 5,730.00 | 5,860.00 | 5,680.00 | 5,700.00 | 2,850.00 | 217,234 |
| 2024-12-24 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 2,850.00 | 379,434 |
| 2024-12-23 | 5,940.00 | 6,090.00 | 5,870.00 | 5,880.00 | 2,940.00 | 497,088 |
| 2024-12-20 | 6,480.00 | 7,350.00 | 5,860.00 | 5,860.00 | 2,930.00 | 5,383,876 |
| 2024-12-19 | 6,420.00 | 6,750.00 | 6,410.00 | 6,480.00 | 3,240.00 | 1,304,958 |
| 2024-12-18 | 6,070.00 | 7,110.00 | 5,950.00 | 6,580.00 | 3,290.00 | 6,929,760 |
| 2024-12-17 | 5,910.00 | 6,080.00 | 5,820.00 | 6,040.00 | 3,020.00 | 300,236 |
| 2024-12-16 | 6,030.00 | 6,040.00 | 5,820.00 | 5,890.00 | 2,945.00 | 223,354 |
| 2024-12-13 | 5,710.00 | 6,160.00 | 5,590.00 | 5,890.00 | 2,945.00 | 642,560 |
| 2024-12-12 | 5,490.00 | 5,840.00 | 5,410.00 | 5,710.00 | 2,855.00 | 716,690 |
| 2024-12-11 | 5,330.00 | 5,480.00 | 5,300.00 | 5,370.00 | 2,685.00 | 382,746 |
| 2024-12-10 | 5,250.00 | 5,400.00 | 5,160.00 | 5,260.00 | 2,630.00 | 577,680 |
| 2024-12-09 | 5,660.00 | 5,810.00 | 5,100.00 | 5,130.00 | 2,565.00 | 400,366 |
| 2024-12-06 | 6,280.00 | 6,360.00 | 5,600.00 | 5,920.00 | 2,960.00 | 754,424 |
| 2024-12-05 | 6,490.00 | 6,590.00 | 6,110.00 | 6,220.00 | 3,110.00 | 465,118 |
| 2024-12-04 | 6,990.00 | 7,140.00 | 6,350.00 | 6,350.00 | 3,175.00 | 1,213,028 |
| 2024-12-03 | 7,640.00 | 7,710.00 | 7,270.00 | 7,270.00 | 3,635.00 | 1,593,914 |
| 2024-12-02 | 7,940.00 | 8,690.00 | 7,490.00 | 7,590.00 | 3,795.00 | 8,525,956 |
| 2024-11-29 | 7,100.00 | 8,760.00 | 7,050.00 | 7,630.00 | 3,815.00 | 20,627,698 |
| 2024-11-28 | 6,880.00 | 7,310.00 | 6,680.00 | 7,010.00 | 3,505.00 | 2,740,996 |
| 2024-11-27 | 6,500.00 | 7,890.00 | 6,430.00 | 6,770.00 | 3,385.00 | 9,420,814 |
| 2024-11-26 | 6,670.00 | 6,960.00 | 6,350.00 | 6,480.00 | 3,240.00 | 1,740,682 |
| 2024-11-25 | 6,420.00 | 6,520.00 | 6,330.00 | 6,450.00 | 3,225.00 | 537,960 |
| 2024-11-22 | 6,520.00 | 6,710.00 | 6,310.00 | 6,380.00 | 3,190.00 | 813,408 |
| 2024-11-21 | 7,010.00 | 7,430.00 | 6,490.00 | 6,600.00 | 3,300.00 | 2,323,934 |
| 2024-11-20 | 6,810.00 | 7,150.00 | 6,650.00 | 7,060.00 | 3,530.00 | 1,434,368 |
| 2024-11-19 | 7,010.00 | 7,180.00 | 6,800.00 | 6,900.00 | 3,450.00 | 1,094,638 |
| 2024-11-18 | 7,320.00 | 7,490.00 | 6,970.00 | 7,010.00 | 3,505.00 | 2,654,184 |
| 2024-11-15 | 7,740.00 | 7,850.00 | 7,000.00 | 7,250.00 | 3,625.00 | 2,320,678 |
| 2024-11-14 | 8,350.00 | 9,400.00 | 7,620.00 | 7,680.00 | 3,840.00 | 12,678,608 |
| 2024-11-13 | 9,520.00 | 11,950.00 | 8,610.00 | 8,610.00 | 4,305.00 | 35,264,864 |
← NewerPage 8 of 8 · 470 trading days
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.