Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
+65.00 (1.68%)
At close: Feb 3, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,670.004,685.004,630.004,670.004,670.000.11%5,605
Dec 10, 20254,680.004,690.004,625.004,665.004,665.00-0.32%6,023
Dec 9, 20254,760.004,760.004,645.004,680.004,680.00-1.68%15,910
Dec 8, 20254,755.004,900.004,710.004,760.004,760.000.11%8,302
Dec 5, 20254,755.004,890.004,710.004,755.004,755.00-0.11%9,782
Dec 4, 20254,815.004,820.004,745.004,760.004,760.00-0.83%5,817
Dec 3, 20254,810.004,820.004,785.004,800.004,800.00-0.21%5,837
Dec 2, 20254,820.004,825.004,710.004,810.004,810.00-0.21%7,393
Dec 1, 20254,820.004,880.004,800.004,820.004,820.00-8,040
Nov 28, 20254,805.004,935.004,805.004,820.004,820.000.31%8,574
Nov 27, 20254,890.004,940.004,660.004,805.004,805.00-1.54%24,744
Nov 26, 20254,875.004,950.004,850.004,880.004,880.00-0.81%8,011
Nov 25, 20254,830.005,010.004,805.004,920.004,920.001.86%11,331