DMOA Co., Ltd (KOSDAQ:016670)
South Korea · Delayed Price · Currency is KRW 6,850.00
-140.00 (-2.00%)
At close: Sep 19, 2025
DMOA Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,850.00 | 6,850.00 | -2.00% | 18,295 |
| Sep 18, 2025 | 6,790.00 | 7,040.00 | 6,710.00 | 6,990.00 | 6,990.00 | 2.95% | 23,291 |
| Sep 17, 2025 | 6,220.00 | 7,110.00 | 6,130.00 | 6,790.00 | 6,790.00 | 9.16% | 77,837 |
| Sep 16, 2025 | 6,330.00 | 6,340.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.74% | 13,456 |
| Sep 15, 2025 | 6,320.00 | 6,380.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.31% | 8,703 |
| Sep 12, 2025 | 6,370.00 | 6,500.00 | 6,260.00 | 6,350.00 | 6,350.00 | -1.09% | 23,452 |
| Sep 11, 2025 | 6,380.00 | 6,510.00 | 6,200.00 | 6,420.00 | 6,420.00 | 0.94% | 33,039 |
| Sep 10, 2025 | 7,080.00 | 7,290.00 | 6,250.00 | 6,360.00 | 6,360.00 | -11.42% | 90,164 |
| Sep 9, 2025 | 7,200.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | -1.24% | 14,763 |
| Sep 8, 2025 | 7,100.00 | 7,270.00 | 6,870.00 | 7,270.00 | 7,270.00 | 2.39% | 33,216 |
| Sep 5, 2025 | 6,940.00 | 7,310.00 | 6,820.00 | 7,100.00 | 7,100.00 | 2.31% | 19,282 |
| Sep 4, 2025 | 7,200.00 | 7,450.00 | 6,820.00 | 6,940.00 | 6,940.00 | -4.54% | 32,855 |
| Sep 3, 2025 | 7,530.00 | 7,540.00 | 7,100.00 | 7,270.00 | 7,270.00 | -3.32% | 29,645 |
| Sep 2, 2025 | 7,300.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 3.01% | 51,193 |
| Sep 1, 2025 | 6,850.00 | 7,470.00 | 6,550.00 | 7,300.00 | 7,300.00 | 11.79% | 116,918 |
| Aug 29, 2025 | 6,040.00 | 6,690.00 | 6,020.00 | 6,530.00 | 6,530.00 | 8.83% | 52,319 |
| Aug 28, 2025 | 6,420.00 | 7,320.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 85,423 |
| Aug 27, 2025 | 6,470.00 | 6,640.00 | 6,150.00 | 6,400.00 | 6,400.00 | -1.08% | 16,452 |
| Aug 26, 2025 | 6,100.00 | 6,500.00 | 6,040.00 | 6,470.00 | 6,470.00 | 6.07% | 14,315 |
| Aug 25, 2025 | 6,280.00 | 6,330.00 | 5,940.00 | 6,100.00 | 6,100.00 | -2.71% | 7,488 |
| Aug 22, 2025 | 6,290.00 | 6,690.00 | 6,190.00 | 6,270.00 | 6,270.00 | -1.26% | 14,431 |
| Aug 21, 2025 | 6,490.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | -3.05% | 18,992 |
| Aug 20, 2025 | 6,220.00 | 6,550.00 | 6,000.00 | 6,550.00 | 6,550.00 | 4.30% | 18,978 |
| Aug 19, 2025 | 6,220.00 | 6,390.00 | 6,060.00 | 6,280.00 | 6,280.00 | - | 17,636 |
| Aug 18, 2025 | 5,940.00 | 6,690.00 | 5,890.00 | 6,280.00 | 6,280.00 | 5.55% | 71,444 |
| Aug 14, 2025 | 5,940.00 | 5,970.00 | 5,750.00 | 5,950.00 | 5,950.00 | 0.17% | 14,461 |
| Aug 13, 2025 | 6,020.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.82% | 6,040 |
| Aug 12, 2025 | 5,920.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1.34% | 9,433 |
| Aug 11, 2025 | 6,070.00 | 6,140.00 | 5,780.00 | 5,970.00 | 5,970.00 | -2.45% | 35,432 |
| Aug 8, 2025 | 6,320.00 | 6,420.00 | 6,070.00 | 6,120.00 | 6,120.00 | -4.08% | 21,163 |
| Aug 7, 2025 | 6,150.00 | 6,480.00 | 6,010.00 | 6,380.00 | 6,380.00 | 2.57% | 15,184 |
| Aug 6, 2025 | 6,210.00 | 6,290.00 | 6,010.00 | 6,220.00 | 6,220.00 | -0.96% | 13,377 |
| Aug 5, 2025 | 6,420.00 | 6,450.00 | 6,070.00 | 6,280.00 | 6,280.00 | -2.18% | 31,722 |
| Aug 4, 2025 | 6,260.00 | 6,880.00 | 6,120.00 | 6,420.00 | 6,420.00 | 2.56% | 76,779 |
| Aug 1, 2025 | 6,510.00 | 6,510.00 | 6,250.00 | 6,260.00 | 6,260.00 | -3.84% | 25,766 |
| Jul 31, 2025 | 6,920.00 | 6,930.00 | 6,500.00 | 6,510.00 | 6,510.00 | -7.79% | 33,357 |
| Jul 30, 2025 | 6,930.00 | 7,150.00 | 6,710.00 | 7,060.00 | 7,060.00 | 1.88% | 81,078 |
| Jul 29, 2025 | 7,300.00 | 7,600.00 | 6,850.00 | 6,930.00 | 6,930.00 | -8.82% | 94,240 |
| Jul 28, 2025 | 6,770.00 | 8,470.00 | 6,640.00 | 7,600.00 | 7,600.00 | 11.76% | 380,624 |
| Jul 25, 2025 | 7,160.00 | 7,550.00 | 6,450.00 | 6,800.00 | 6,800.00 | -5.03% | 118,435 |
| Jul 24, 2025 | 6,980.00 | 7,720.00 | 6,770.00 | 7,160.00 | 7,160.00 | -0.69% | 191,861 |
| Jul 23, 2025 | 8,220.00 | 8,670.00 | 6,800.00 | 7,210.00 | 7,210.00 | -7.56% | 615,567 |
| Jul 22, 2025 | 5,940.00 | 7,800.00 | 5,900.00 | 7,800.00 | 7,800.00 | 30.00% | 885,190 |
| Jul 21, 2025 | 6,000.00 | 6,100.00 | 5,770.00 | 6,000.00 | 6,000.00 | 3.99% | 66,895 |
| Jul 18, 2025 | 5,440.00 | 6,560.00 | 5,440.00 | 5,770.00 | 5,770.00 | 6.26% | 389,923 |
| Jul 17, 2025 | 4,940.00 | 5,810.00 | 4,940.00 | 5,430.00 | 5,430.00 | 9.92% | 133,686 |
| Jul 16, 2025 | 4,960.00 | 4,960.00 | 4,905.00 | 4,940.00 | 4,940.00 | -0.40% | 2,313 |
| Jul 15, 2025 | 5,020.00 | 5,070.00 | 4,920.00 | 4,960.00 | 4,960.00 | -1.20% | 7,683 |
| Jul 14, 2025 | 4,995.00 | 5,030.00 | 4,955.00 | 5,020.00 | 5,020.00 | 1.21% | 6,281 |
| Jul 11, 2025 | 4,980.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.10% | 5,041 |