Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
-35.00 (-0.93%)
At close: May 20, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,780.003,780.003,615.003,745.003,745.00-0.93%15,140
May 19, 20263,855.003,855.003,695.003,780.003,780.00-1.69%10,199
May 18, 20263,800.003,935.003,735.003,845.003,845.001.18%18,730
May 15, 20263,700.003,860.003,700.003,800.003,800.00-21,761
May 14, 20263,845.003,850.003,735.003,800.003,800.00-1.17%20,509
May 13, 20263,720.004,090.003,675.003,845.003,845.004.06%235,710
May 12, 20263,785.003,785.003,660.003,695.003,695.00-2.25%12,481
May 11, 20263,730.003,795.003,680.003,780.003,780.001.34%6,971
May 8, 20263,770.003,795.003,700.003,730.003,730.00-0.93%10,763
May 7, 20263,800.003,840.003,705.003,765.003,765.00-1.31%9,858
May 6, 20263,880.003,885.003,760.003,815.003,815.00-1.80%27,590
May 4, 20263,880.003,940.003,855.003,885.003,885.00-0.38%24,114
Apr 30, 20263,895.003,935.003,870.003,900.003,900.000.13%20,980
Apr 29, 20263,900.003,940.003,855.003,895.003,895.00-0.13%19,848
Apr 28, 20263,885.003,910.003,820.003,900.003,900.001.17%53,089
Apr 27, 20264,100.004,130.003,750.003,855.003,855.00-13.18%300,301
Apr 24, 20264,500.004,520.004,415.004,440.004,440.00-1.33%25,352
Apr 23, 20264,590.004,635.004,480.004,500.004,500.00-1.96%8,525
Apr 22, 20264,530.005,000.004,405.004,590.004,590.001.32%35,478
Apr 21, 20264,575.004,680.004,430.004,530.004,530.00-0.98%17,934
Apr 20, 20264,470.004,650.004,460.004,575.004,575.002.35%21,233
Apr 17, 20264,445.004,540.004,395.004,470.004,470.000.56%21,079
Apr 16, 20264,390.004,455.004,340.004,445.004,445.001.37%17,500
Apr 15, 20264,300.004,395.004,250.004,385.004,385.001.98%18,817
Apr 14, 20264,210.004,305.004,185.004,300.004,300.001.53%9,753
Apr 13, 20264,180.004,290.004,150.004,235.004,235.000.12%10,396
Apr 10, 20264,125.004,285.004,030.004,230.004,230.002.55%34,435
Apr 9, 20264,230.004,230.004,120.004,125.004,125.00-0.96%2,684
Apr 8, 20264,070.004,220.004,020.004,165.004,165.001.59%11,722
Apr 7, 20264,070.004,155.004,060.004,100.004,100.000.74%8,369
Apr 6, 20264,045.004,085.003,980.004,070.004,070.000.62%6,890
Apr 3, 20264,000.004,060.003,975.004,045.004,045.002.41%14,649
Apr 2, 20264,010.004,060.003,885.003,950.003,950.00-1.50%12,552
Apr 1, 20264,045.004,055.003,975.004,010.004,010.000.12%9,451
Mar 31, 20264,040.004,080.003,910.004,005.004,005.00-0.87%8,146
Mar 30, 20264,090.004,090.003,970.004,040.004,040.00-1.34%3,828
Mar 27, 20263,995.004,095.003,930.004,095.004,095.002.50%5,061
Mar 26, 20264,105.004,180.003,995.003,995.003,995.00-2.68%4,355
Mar 25, 20264,020.004,140.004,020.004,105.004,105.002.24%4,757
Mar 24, 20264,115.004,115.004,010.004,015.004,015.00-2.43%3,147
Mar 23, 20264,160.004,160.003,910.004,115.004,115.00-1.08%8,203
Mar 20, 20264,040.004,175.003,970.004,160.004,160.003.48%9,689
Mar 19, 20263,985.004,160.003,955.004,020.004,020.000.12%8,858
Mar 18, 20264,130.004,145.003,915.004,015.004,015.00-3.25%16,898
Mar 17, 20264,195.004,195.004,140.004,150.004,150.00-1.19%5,549
Mar 16, 20264,205.004,215.004,125.004,200.004,200.00-0.12%7,345
Mar 13, 20264,135.004,240.004,045.004,205.004,205.002.69%29,186
Mar 12, 20264,100.004,145.004,000.004,095.004,095.00-0.12%9,351
Mar 11, 20263,870.004,150.003,855.004,100.004,100.005.94%30,662
Mar 10, 20263,625.003,875.003,625.003,870.003,870.005.88%26,375