DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,000.00
+80.00 (1.01%)
At close: Oct 10, 2025

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,850.008,110.007,700.008,000.008,000.001.01%19,987
Oct 2, 20257,910.008,960.007,910.007,920.007,920.000.13%143,717
Oct 1, 20257,730.008,390.007,530.007,910.007,910.002.46%129,063
Sep 30, 20256,710.008,000.006,700.007,720.007,720.0014.03%235,552
Sep 29, 20256,400.006,860.006,380.006,770.006,770.005.62%27,953
Sep 26, 20256,540.006,610.006,350.006,410.006,410.00-3.03%10,274
Sep 25, 20256,480.006,660.006,450.006,610.006,610.002.01%7,796
Sep 24, 20256,670.006,820.006,480.006,480.006,480.00-3.86%13,596
Sep 23, 20256,710.006,900.006,600.006,740.006,740.000.45%4,466
Sep 22, 20256,850.006,960.006,700.006,710.006,710.00-2.04%11,736
Sep 19, 20256,990.006,990.006,800.006,850.006,850.00-2.00%18,295
Sep 18, 20256,790.007,040.006,710.006,990.006,990.002.95%23,291
Sep 17, 20256,220.007,110.006,130.006,790.006,790.009.16%77,837
Sep 16, 20256,330.006,340.006,220.006,220.006,220.00-1.74%13,456
Sep 15, 20256,320.006,380.006,260.006,330.006,330.00-0.31%8,703
Sep 12, 20256,370.006,500.006,260.006,350.006,350.00-1.09%23,452
Sep 11, 20256,380.006,510.006,200.006,420.006,420.000.94%33,039
Sep 10, 20257,080.007,290.006,250.006,360.006,360.00-11.42%90,164
Sep 9, 20257,200.007,350.007,100.007,180.007,180.00-1.24%14,763
Sep 8, 20257,100.007,270.006,870.007,270.007,270.002.39%33,216
Sep 5, 20256,940.007,310.006,820.007,100.007,100.002.31%19,282
Sep 4, 20257,200.007,450.006,820.006,940.006,940.00-4.54%32,855
Sep 3, 20257,530.007,540.007,100.007,270.007,270.00-3.32%29,645
Sep 2, 20257,300.007,520.007,000.007,520.007,520.003.01%51,193
Sep 1, 20256,850.007,470.006,550.007,300.007,300.0011.79%116,918
Aug 29, 20256,040.006,690.006,020.006,530.006,530.008.83%52,319
Aug 28, 20256,420.007,320.006,000.006,000.006,000.00-6.25%85,423
Aug 27, 20256,470.006,640.006,150.006,400.006,400.00-1.08%16,452
Aug 26, 20256,100.006,500.006,040.006,470.006,470.006.07%14,315
Aug 25, 20256,280.006,330.005,940.006,100.006,100.00-2.71%7,488
Aug 22, 20256,290.006,690.006,190.006,270.006,270.00-1.26%14,431
Aug 21, 20256,490.006,490.006,300.006,350.006,350.00-3.05%18,992
Aug 20, 20256,220.006,550.006,000.006,550.006,550.004.30%18,978
Aug 19, 20256,220.006,390.006,060.006,280.006,280.00-17,636
Aug 18, 20255,940.006,690.005,890.006,280.006,280.005.55%71,444
Aug 14, 20255,940.005,970.005,750.005,950.005,950.000.17%14,461
Aug 13, 20256,020.006,060.005,930.005,940.005,940.00-1.82%6,040
Aug 12, 20255,920.006,050.005,800.006,050.006,050.001.34%9,433
Aug 11, 20256,070.006,140.005,780.005,970.005,970.00-2.45%35,432
Aug 8, 20256,320.006,420.006,070.006,120.006,120.00-4.08%21,163
Aug 7, 20256,150.006,480.006,010.006,380.006,380.002.57%15,184
Aug 6, 20256,210.006,290.006,010.006,220.006,220.00-0.96%13,377
Aug 5, 20256,420.006,450.006,070.006,280.006,280.00-2.18%31,722
Aug 4, 20256,260.006,880.006,120.006,420.006,420.002.56%76,779
Aug 1, 20256,510.006,510.006,250.006,260.006,260.00-3.84%25,766
Jul 31, 20256,920.006,930.006,500.006,510.006,510.00-7.79%33,357
Jul 30, 20256,930.007,150.006,710.007,060.007,060.001.88%81,078
Jul 29, 20257,300.007,600.006,850.006,930.006,930.00-8.82%94,240
Jul 28, 20256,770.008,470.006,640.007,600.007,600.0011.76%380,624
Jul 25, 20257,160.007,550.006,450.006,800.006,800.00-5.03%118,435