Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
+50.00 (2.10%)
At close: Sep 4, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20262,500.002,500.002,430.002,440.002,440.00-2.79%14,598
Aug 14, 20262,600.002,605.002,420.002,510.002,510.00-3.46%17,198
Aug 13, 20262,640.002,640.002,535.002,600.002,600.00-1.52%3,283
Aug 12, 20262,610.002,670.002,550.002,640.002,640.000.57%2,162
Aug 11, 20262,520.002,650.002,475.002,625.002,625.004.58%8,051
Aug 10, 20262,580.002,580.002,460.002,510.002,510.00-2.33%8,829
Aug 7, 20262,575.002,575.002,500.002,570.002,570.00-3,729
Aug 6, 20262,560.002,570.002,500.002,570.002,570.000.59%5,348
Aug 5, 20262,455.002,570.002,455.002,555.002,555.003.02%4,751
Aug 4, 20262,390.002,500.002,390.002,480.002,480.003.77%13,621
Aug 3, 20262,360.002,560.002,360.002,390.002,390.00-1.24%6,260
Jul 31, 20262,370.002,490.002,350.002,420.002,420.002.98%9,944
Jul 30, 20262,320.002,350.002,250.002,350.002,350.00-0.42%6,732
Jul 29, 20262,535.002,535.002,100.002,360.002,360.00-7.63%24,840
Jul 28, 20262,615.002,615.002,370.002,555.002,555.00-2.85%11,524
Jul 27, 20262,680.002,720.002,535.002,630.002,630.00-1.87%25,998
Jul 24, 20262,690.002,710.002,525.002,680.002,680.00-0.37%5,903
Jul 23, 20262,475.002,720.002,475.002,690.002,690.008.69%24,830
Jul 22, 20262,345.002,485.002,310.002,475.002,475.006.68%5,306
Jul 21, 20262,380.002,390.002,180.002,320.002,320.00-2.93%9,117
Jul 20, 20262,410.002,510.002,390.002,390.002,390.00-4.40%9,126
Jul 16, 20262,540.002,545.002,500.002,500.002,500.00-1.57%5,239
Jul 15, 20262,560.002,565.002,465.002,540.002,540.00-0.78%9,975
Jul 14, 20262,335.002,565.002,330.002,560.002,560.002.81%5,411
Jul 13, 20262,495.002,590.002,370.002,490.002,490.000.81%14,285
Jul 10, 20262,355.002,470.002,355.002,470.002,470.004.88%9,147
Jul 9, 20262,310.002,355.002,250.002,355.002,355.001.29%2,187
Jul 8, 20262,420.002,420.002,325.002,325.002,325.00-3.33%2,156
Jul 7, 20262,440.002,472.002,405.002,405.002,405.00-2.24%2,647
Jul 6, 20262,405.002,460.002,380.002,460.002,460.002.29%6,359
Jul 3, 20262,425.002,445.002,360.002,405.002,405.00-1.64%3,576
Jul 2, 20262,560.002,560.002,400.002,445.002,445.00-5.23%5,708
Jul 1, 20262,495.002,640.002,480.002,580.002,580.004.24%19,037
Jun 30, 20262,475.002,540.002,470.002,475.002,475.00-0.80%12,500
Jun 29, 20262,375.002,510.002,325.002,495.002,495.005.94%38,435
Jun 26, 20262,240.002,820.002,225.002,355.002,355.006.08%289,524
Jun 25, 20262,180.002,465.002,130.002,220.002,220.003.02%91,205