Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
-40.00 (-1.50%)
At close: Jun 17, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,615.002,635.002,510.002,520.002,520.00-4.36%8,621
Jun 17, 20262,700.002,725.002,630.002,635.002,635.00-1.50%2,830
Jun 16, 20262,735.002,740.002,660.002,675.002,675.00-1.83%7,811
Jun 15, 20262,750.002,835.002,655.002,725.002,725.001.11%8,331
Jun 12, 20262,765.002,775.002,650.002,695.002,695.000.37%6,789
Jun 11, 20262,690.002,690.002,600.002,685.002,685.00-0.19%3,908
Jun 10, 20262,475.002,825.002,475.002,690.002,690.00-4.95%3,399
Jun 9, 20262,760.002,850.002,755.002,830.002,830.001.80%2,588
Jun 8, 20262,905.002,995.002,745.002,780.002,780.00-4.30%4,529
Jun 5, 20263,020.003,025.002,890.002,905.002,905.00-3.81%7,712
Jun 4, 20262,925.003,080.002,920.003,020.003,020.002.55%15,274
Jun 2, 20263,055.003,055.002,840.002,945.002,945.00-3.60%12,963
Jun 1, 20263,350.003,350.003,055.003,055.003,055.00-10.15%22,524
May 29, 20263,590.003,590.003,225.003,400.003,400.00-6.08%21,076
May 28, 20263,680.003,690.003,460.003,620.003,620.00-1.50%18,642
May 27, 20263,715.003,750.003,650.003,675.003,675.00-3.03%11,392
May 26, 20263,785.003,845.003,715.003,790.003,790.000.13%28,433
May 22, 20263,750.003,795.003,690.003,785.003,785.001.47%17,065
May 21, 20263,655.003,800.003,650.003,730.003,730.00-0.40%15,195
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