Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,135.00
-350.00 (-7.80%)
At close: Feb 26, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20264,115.004,195.004,080.004,105.004,105.00-0.24%12,138
Jan 14, 20264,150.004,150.004,110.004,115.004,115.00-0.84%8,283
Jan 13, 20264,200.004,200.004,095.004,150.004,150.00-1.31%10,906
Jan 12, 20264,265.004,265.004,150.004,205.004,205.00-1.41%10,521
Jan 9, 20264,275.004,295.004,242.004,265.004,265.00-0.23%2,792
Jan 8, 20264,250.004,295.004,250.004,275.004,275.00-0.23%3,533
Jan 7, 20264,425.004,445.004,270.004,285.004,285.00-3.71%23,518
Jan 6, 20264,480.004,490.004,440.004,450.004,450.00-0.67%4,671
Jan 5, 20264,495.004,495.004,475.004,480.004,480.000.11%5,056
Jan 2, 20264,425.004,480.004,420.004,475.004,475.001.13%2,998
Dec 30, 20254,430.004,445.004,410.004,425.004,425.00-0.11%4,218
Dec 29, 20254,470.004,480.004,405.004,430.004,430.00-0.89%4,535
Dec 26, 20254,560.004,660.004,470.004,470.004,470.00-1.97%9,056
Dec 24, 20254,460.004,660.004,460.004,560.004,560.002.24%12,916
Dec 23, 20254,470.004,475.004,425.004,460.004,460.00-0.22%8,115
Dec 22, 20254,475.004,515.004,460.004,470.004,470.00-0.67%13,244
Dec 19, 20254,515.004,515.004,470.004,500.004,500.00-0.33%3,513
Dec 18, 20254,550.004,550.004,470.004,515.004,515.00-0.77%5,652
Dec 17, 20254,595.004,595.004,545.004,550.004,550.00-1.09%6,101
Dec 16, 20254,625.004,625.004,580.004,600.004,600.00-0.54%5,194
Dec 15, 20254,710.004,710.004,625.004,625.004,625.00-1.91%4,908
Dec 12, 20254,665.004,800.004,665.004,715.004,715.000.96%5,005