DMOA Co., Ltd (KOSDAQ:016670)
South Korea
· Delayed Price · Currency is KRW 4,760.00
-40.00 (-0.83%)
At close: Dec 4, 2025
DMOA Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,755.00 | 4,890.00 | 4,710.00 | 4,755.00 | 4,755.00 | -0.11% | 9,782 |
| Dec 4, 2025 | 4,815.00 | 4,820.00 | 4,745.00 | 4,760.00 | 4,760.00 | -0.83% | 5,817 |
| Dec 3, 2025 | 4,810.00 | 4,820.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.21% | 5,837 |
| Dec 2, 2025 | 4,820.00 | 4,825.00 | 4,710.00 | 4,810.00 | 4,810.00 | -0.21% | 7,393 |
| Dec 1, 2025 | 4,820.00 | 4,880.00 | 4,800.00 | 4,820.00 | 4,820.00 | - | 8,040 |
| Nov 28, 2025 | 4,805.00 | 4,935.00 | 4,805.00 | 4,820.00 | 4,820.00 | 0.31% | 8,574 |
| Nov 27, 2025 | 4,890.00 | 4,940.00 | 4,660.00 | 4,805.00 | 4,805.00 | -1.54% | 24,744 |
| Nov 26, 2025 | 4,875.00 | 4,950.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.81% | 8,011 |
| Nov 25, 2025 | 4,830.00 | 5,010.00 | 4,805.00 | 4,920.00 | 4,920.00 | 1.86% | 11,331 |
| Nov 24, 2025 | 5,190.00 | 5,200.00 | 4,830.00 | 4,830.00 | 4,830.00 | -3.78% | 21,100 |
| Nov 21, 2025 | 5,180.00 | 5,180.00 | 5,000.00 | 5,020.00 | 5,020.00 | -3.09% | 7,407 |
| Nov 20, 2025 | 5,280.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,180.00 | -1.89% | 4,632 |
| Nov 19, 2025 | 5,060.00 | 5,300.00 | 5,060.00 | 5,280.00 | 5,280.00 | 3.94% | 9,306 |
| Nov 18, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.87% | 8,636 |
| Nov 17, 2025 | 5,460.00 | 5,460.00 | 5,000.00 | 5,230.00 | 5,230.00 | -4.74% | 68,010 |
| Nov 14, 2025 | 5,800.00 | 5,810.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.34% | 10,630 |
| Nov 13, 2025 | 5,600.00 | 5,960.00 | 5,420.00 | 5,800.00 | 5,800.00 | 3.57% | 29,410 |
| Nov 12, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 6,120 |
| Nov 11, 2025 | 5,750.00 | 5,840.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.61% | 7,413 |
| Nov 10, 2025 | 5,570.00 | 5,800.00 | 5,510.00 | 5,750.00 | 5,750.00 | 4.36% | 9,491 |
| Nov 7, 2025 | 5,860.00 | 6,300.00 | 5,410.00 | 5,510.00 | 5,510.00 | -6.93% | 45,600 |
| Nov 6, 2025 | 5,550.00 | 5,950.00 | 5,510.00 | 5,920.00 | 5,920.00 | 7.64% | 26,569 |
| Nov 5, 2025 | 5,750.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.34% | 20,955 |
| Nov 4, 2025 | 5,910.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | -1.36% | 9,832 |
| Nov 3, 2025 | 5,970.00 | 6,040.00 | 5,820.00 | 5,890.00 | 5,890.00 | -1.34% | 25,205 |
| Oct 31, 2025 | 6,010.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.50% | 36,194 |
| Oct 30, 2025 | 6,250.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.00% | 12,076 |
| Oct 29, 2025 | 6,330.00 | 6,360.00 | 6,180.00 | 6,250.00 | 6,250.00 | -1.26% | 10,840 |
| Oct 28, 2025 | 6,700.00 | 6,700.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.76% | 22,036 |
| Oct 27, 2025 | 6,550.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.31% | 13,186 |
| Oct 24, 2025 | 7,040.00 | 7,040.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.97% | 16,511 |
| Oct 23, 2025 | 6,950.00 | 6,950.00 | 6,600.00 | 6,730.00 | 6,730.00 | -1.03% | 10,369 |
| Oct 22, 2025 | 6,730.00 | 6,800.00 | 6,320.00 | 6,800.00 | 6,800.00 | 1.04% | 8,810 |
| Oct 21, 2025 | 7,130.00 | 7,140.00 | 6,590.00 | 6,730.00 | 6,730.00 | -5.21% | 48,830 |
| Oct 20, 2025 | 6,650.00 | 7,240.00 | 6,630.00 | 7,100.00 | 7,100.00 | 7.09% | 18,066 |
| Oct 17, 2025 | 6,980.00 | 6,980.00 | 6,630.00 | 6,630.00 | 6,630.00 | -5.96% | 18,355 |
| Oct 16, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 7,050.00 | 7,050.00 | -1.12% | 27,070 |
| Oct 15, 2025 | 7,360.00 | 7,640.00 | 7,000.00 | 7,130.00 | 7,130.00 | -6.80% | 56,820 |
| Oct 14, 2025 | 7,540.00 | 7,680.00 | 7,310.00 | 7,650.00 | 7,650.00 | 1.46% | 12,598 |
| Oct 13, 2025 | 7,900.00 | 7,900.00 | 7,370.00 | 7,540.00 | 7,540.00 | -5.75% | 30,610 |
| Oct 10, 2025 | 7,850.00 | 8,110.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.01% | 19,996 |
| Oct 2, 2025 | 7,910.00 | 8,960.00 | 7,910.00 | 7,920.00 | 7,920.00 | 0.13% | 143,717 |
| Oct 1, 2025 | 7,730.00 | 8,390.00 | 7,530.00 | 7,910.00 | 7,910.00 | 2.46% | 129,063 |
| Sep 30, 2025 | 6,710.00 | 8,000.00 | 6,700.00 | 7,720.00 | 7,720.00 | 14.03% | 235,552 |
| Sep 29, 2025 | 6,400.00 | 6,860.00 | 6,380.00 | 6,770.00 | 6,770.00 | 5.62% | 27,953 |
| Sep 26, 2025 | 6,540.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | -3.03% | 10,274 |
| Sep 25, 2025 | 6,480.00 | 6,660.00 | 6,450.00 | 6,610.00 | 6,610.00 | 2.01% | 7,796 |
| Sep 24, 2025 | 6,670.00 | 6,820.00 | 6,480.00 | 6,480.00 | 6,480.00 | -3.86% | 13,596 |
| Sep 23, 2025 | 6,710.00 | 6,900.00 | 6,600.00 | 6,740.00 | 6,740.00 | 0.45% | 4,466 |
| Sep 22, 2025 | 6,850.00 | 6,960.00 | 6,700.00 | 6,710.00 | 6,710.00 | -2.04% | 11,736 |