Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
-35.00 (-0.87%)
At close: Mar 31, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20264,045.004,055.003,975.004,010.004,010.000.12%9,450
Mar 31, 20264,040.004,080.003,910.004,005.004,005.00-0.87%8,146
Mar 30, 20264,090.004,090.003,970.004,040.004,040.00-1.34%3,728
Mar 27, 20263,995.004,095.003,930.004,095.004,095.002.50%5,060
Mar 26, 20264,105.004,180.003,995.003,995.003,995.00-2.68%4,355
Mar 25, 20264,020.004,140.004,020.004,105.004,105.002.24%4,753
Mar 24, 20264,115.004,115.004,010.004,015.004,015.00-2.43%3,147
Mar 23, 20264,160.004,160.003,910.004,115.004,115.00-1.08%8,152
Mar 20, 20264,040.004,175.003,970.004,160.004,160.003.48%9,265
Mar 19, 20263,985.004,160.003,955.004,020.004,020.000.12%8,858
Mar 18, 20264,130.004,145.003,915.004,015.004,015.00-3.25%16,898
Mar 17, 20264,195.004,195.004,140.004,150.004,150.00-1.19%5,549
Mar 16, 20264,205.004,215.004,125.004,200.004,200.00-0.12%7,345
Mar 13, 20264,135.004,240.004,045.004,205.004,205.002.69%28,686
Mar 12, 20264,100.004,145.004,000.004,095.004,095.00-0.12%9,340
Mar 11, 20263,870.004,150.003,855.004,100.004,100.005.94%30,654
Mar 10, 20263,625.003,875.003,625.003,870.003,870.005.88%26,305
Mar 9, 20263,700.003,735.003,590.003,655.003,655.00-1.22%10,503
Mar 6, 20263,590.003,730.003,590.003,700.003,700.000.14%15,319
Mar 5, 20263,555.003,760.003,555.003,695.003,695.004.08%19,412
Mar 4, 20263,975.003,975.003,550.003,550.003,550.00-11.36%31,991
Mar 3, 20264,125.004,130.003,920.004,005.004,005.00-3.14%43,383
Feb 27, 20264,100.004,240.003,985.004,135.004,135.00-51,837
Feb 26, 20264,400.004,420.004,135.004,135.004,135.00-7.80%112,617
Feb 25, 20263,925.005,030.003,920.004,485.004,485.0014.41%1,058,241
Feb 24, 20263,925.003,970.003,845.003,920.003,920.00-0.25%25,245
Feb 23, 20263,945.003,970.003,895.003,930.003,930.00-0.38%9,744
Feb 20, 20263,915.004,000.003,880.003,945.003,945.000.77%11,539
Feb 19, 20263,940.003,940.003,865.003,915.003,915.00-0.89%12,976
Feb 13, 20264,045.004,045.003,935.003,950.003,950.00-1.62%5,356
Feb 12, 20264,015.004,035.003,950.004,015.004,015.00-0.12%11,822
Feb 11, 20264,030.004,045.003,985.004,020.004,020.00-0.25%11,887
Feb 10, 20264,100.004,170.003,980.004,030.004,030.00-2.66%23,333
Feb 9, 20263,880.004,265.003,805.004,140.004,140.006.70%86,362
Feb 6, 20263,935.003,935.003,800.003,880.003,880.00-1.40%5,892
Feb 5, 20263,915.003,950.003,880.003,935.003,935.00-0.13%3,710
Feb 4, 20263,930.003,940.003,785.003,940.003,940.000.25%14,782
Feb 3, 20263,870.003,940.003,865.003,930.003,930.001.68%13,360
Feb 2, 20264,015.004,015.003,865.003,865.003,865.00-3.74%11,279
Jan 30, 20264,000.004,020.003,990.004,015.004,015.00-9,554
Jan 29, 20264,105.004,120.004,000.004,015.004,015.00-2.19%13,455
Jan 28, 20264,090.004,120.004,045.004,105.004,105.000.37%13,249
Jan 27, 20263,990.004,255.003,980.004,090.004,090.002.51%47,207
Jan 26, 20263,990.004,025.003,940.003,990.003,990.00-0.13%8,219
Jan 23, 20263,930.004,010.003,930.003,995.003,995.001.65%9,368
Jan 22, 20263,915.003,950.003,880.003,930.003,930.000.38%8,161
Jan 21, 20263,990.003,995.003,865.003,915.003,915.00-1.88%16,028
Jan 20, 20264,025.004,025.003,895.003,990.003,990.00-0.87%17,351
Jan 19, 20264,060.004,060.004,010.004,025.004,025.00-0.98%8,540
Jan 16, 20264,105.004,110.004,035.004,065.004,065.00-0.97%10,787