Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
+30.00 (1.30%)
At close: Nov 2, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,310.002,375.002,290.002,340.002,340.001.30%8,816
Oct 30, 20262,300.002,435.002,300.002,310.002,310.00-5.52%5,487
Oct 29, 20262,435.002,475.002,370.002,445.002,445.000.41%1,803
Oct 28, 20262,475.002,480.002,430.002,435.002,435.00-1.62%1,347
Oct 27, 20262,430.002,480.002,375.002,475.002,475.003.99%4,179
Oct 26, 20262,580.002,580.002,355.002,380.002,380.00-7.75%5,954
Oct 23, 20262,490.002,580.002,480.002,580.002,580.002.18%3,352
Oct 22, 20262,555.002,560.002,480.002,525.002,525.00-1.37%5,573
Oct 21, 20262,490.002,560.002,485.002,560.002,560.002.81%7,480
Oct 20, 20262,490.002,555.002,405.002,490.002,490.00-1.19%2,950
Oct 19, 20262,565.002,570.002,490.002,520.002,520.00-1.75%7,240
Oct 16, 20262,480.002,565.002,460.002,565.002,565.003.43%5,954
Oct 15, 20262,460.002,530.002,425.002,480.002,480.00-0.80%2,324
Oct 14, 20262,410.002,500.002,385.002,500.002,500.002.67%6,913
Oct 13, 20262,505.002,525.002,400.002,435.002,435.00-4.51%9,762
Oct 12, 20262,600.002,645.002,530.002,550.002,550.00-2.67%8,772
Oct 8, 20262,620.002,620.002,515.002,620.002,620.00-1.32%2,799
Oct 7, 20262,655.002,695.002,645.002,655.002,655.00-0.93%8,731
Oct 6, 20262,745.002,745.002,635.002,680.002,680.00-2.37%11,009
Oct 2, 20262,680.002,795.002,605.002,745.002,745.002.43%13,454
Oct 1, 20262,570.002,720.002,525.002,680.002,680.003.68%27,344
Sep 30, 20262,505.002,615.002,495.002,585.002,585.002.17%18,278
Sep 29, 20262,495.002,530.002,460.002,530.002,530.001.20%14,213
Sep 28, 20262,520.002,535.002,450.002,500.002,500.00-0.79%5,398
Sep 23, 20262,415.002,530.002,410.002,520.002,520.003.28%19,782
Sep 22, 20262,400.002,495.002,400.002,440.002,440.00-11,628
Sep 21, 20262,490.002,495.002,420.002,440.002,440.00-1.61%4,285
Sep 18, 20262,400.002,495.002,375.002,480.002,480.003.33%11,830
Sep 17, 20262,375.002,400.002,370.002,400.002,400.001.05%5,901
Sep 16, 20262,350.002,385.002,305.002,375.002,375.000.42%11,873
Sep 15, 20262,375.002,385.002,360.002,365.002,365.00-0.42%1,708
Sep 14, 20262,445.002,445.002,370.002,375.002,375.00-3.85%10,237
Sep 11, 20262,450.002,470.002,445.002,470.002,470.00-1,485
Sep 10, 20262,510.002,510.002,460.002,470.002,470.00-1.59%2,705
Sep 9, 20262,530.002,530.002,480.002,510.002,510.00-0.79%2,850
Sep 8, 20262,515.002,550.002,510.002,530.002,530.000.60%3,717
Sep 7, 20262,440.002,515.002,440.002,515.002,515.003.50%7,446
Sep 4, 20262,380.002,430.002,380.002,430.002,430.002.10%3,647
Sep 3, 20262,400.002,450.002,350.002,380.002,380.00-0.83%6,570
Sep 2, 20262,400.002,420.002,380.002,400.002,400.00-11,742
Sep 1, 20262,350.002,420.002,300.002,400.002,400.001.48%8,372
Aug 31, 20262,340.002,370.002,300.002,365.002,365.001.07%3,776
Aug 28, 20262,350.002,360.002,235.002,340.002,340.00-22,640
Aug 27, 20262,355.002,360.002,265.002,340.002,340.00-0.85%9,066
Aug 26, 20262,375.002,375.002,310.002,360.002,360.00-0.63%5,167
Aug 25, 20262,315.002,375.002,145.002,375.002,375.002.81%14,891
Aug 24, 20262,295.002,340.002,275.002,310.002,310.00-8,887
Aug 21, 20262,335.002,340.002,230.002,310.002,310.00-1.07%6,317
Aug 20, 20262,355.002,380.002,325.002,335.002,335.00-0.85%4,584
Aug 19, 20262,420.002,420.002,295.002,355.002,355.00-3.48%3,032