Skip to main content
logo
DMOA Co., Ltd (KOSDAQ:016670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-70.00 (-2.93%)
At close: Jul 21, 2026

DMOA Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20261,985.002,320.001,985.002,155.002,155.008.56%45,023
Jun 23, 20262,385.002,405.001,964.001,985.001,985.00-16.77%24,057
Jun 22, 20262,475.002,475.002,360.002,385.002,385.00-3.64%6,425
Jun 19, 20262,520.002,595.002,400.002,475.002,475.00-1.79%3,831
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