DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,040.00
+40.00 (0.67%)
Last updated: Oct 31, 2025, 9:42 AM KST

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256,330.006,360.006,180.006,250.006,250.00-1.26%10,840
Oct 28, 20256,700.006,700.006,330.006,330.006,330.00-2.76%22,036
Oct 27, 20256,550.006,760.006,490.006,510.006,510.00-0.31%13,186
Oct 24, 20257,040.007,040.006,510.006,530.006,530.00-2.97%16,511
Oct 23, 20256,950.006,950.006,600.006,730.006,730.00-1.03%10,369
Oct 22, 20256,730.006,800.006,320.006,800.006,800.001.04%8,810
Oct 21, 20257,130.007,140.006,590.006,730.006,730.00-5.21%48,830
Oct 20, 20256,650.007,240.006,630.007,100.007,100.007.09%18,066
Oct 17, 20256,980.006,980.006,630.006,630.006,630.00-5.96%18,355
Oct 16, 20257,200.007,200.006,800.007,050.007,050.00-1.12%27,070
Oct 15, 20257,360.007,640.007,000.007,130.007,130.00-6.80%56,820
Oct 14, 20257,540.007,680.007,310.007,650.007,650.001.46%12,598
Oct 13, 20257,900.007,900.007,370.007,540.007,540.00-5.75%30,610
Oct 10, 20257,850.008,110.007,700.008,000.008,000.001.01%19,996
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