DMOA Co., Ltd 016670
KRX · South Korea · Distribution Services
KRW 2,745.00+65.00 (+2.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,745.00 | +2.43% | KRW 2,680.00 | KRW 2,795.00 | KRW 2,605.00 | 13.93K |
| 2026-10-01 | KRW 2,680.00 | +3.68% | KRW 2,570.00 | KRW 2,720.00 | KRW 2,525.00 | 27.50K |
| 2026-09-30 | KRW 2,585.00 | +2.17% | KRW 2,505.00 | KRW 2,615.00 | KRW 2,495.00 | 19.53K |
| 2026-09-29 | KRW 2,530.00 | +1.20% | KRW 2,495.00 | KRW 2,530.00 | KRW 2,460.00 | 14.22K |
| 2026-09-28 | KRW 2,500.00 | -0.79% | KRW 2,520.00 | KRW 2,535.00 | KRW 2,450.00 | 5.50K |
| 2026-09-23 | KRW 2,520.00 | +3.28% | KRW 2,415.00 | KRW 2,530.00 | KRW 2,410.00 | 19.88K |
| 2026-09-22 | KRW 2,440.00 | 0.00% | KRW 2,400.00 | KRW 2,495.00 | KRW 2,400.00 | 11.63K |
| 2026-09-21 | KRW 2,440.00 | -1.61% | KRW 2,490.00 | KRW 2,495.00 | KRW 2,420.00 | 4.56K |
| 2026-09-18 | KRW 2,480.00 | +3.33% | KRW 2,400.00 | KRW 2,495.00 | KRW 2,375.00 | 11.85K |
| 2026-09-17 | KRW 2,400.00 | +1.05% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,370.00 | 5.90K |
| 2026-09-16 | KRW 2,375.00 | +0.42% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,305.00 | 11.88K |
| 2026-09-15 | KRW 2,365.00 | -0.42% | KRW 2,375.00 | KRW 2,385.00 | KRW 2,360.00 | 1.71K |
| 2026-09-14 | KRW 2,375.00 | -3.85% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,370.00 | 10.24K |
| 2026-09-11 | KRW 2,470.00 | 0.00% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,445.00 | 1.49K |
| 2026-09-10 | KRW 2,470.00 | -1.59% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,460.00 | 2.71K |
| 2026-09-09 | KRW 2,510.00 | -0.79% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,480.00 | 2.85K |
| 2026-09-08 | KRW 2,530.00 | +0.60% | KRW 2,515.00 | KRW 2,550.00 | KRW 2,510.00 | 3.72K |
| 2026-09-07 | KRW 2,515.00 | +3.50% | KRW 2,440.00 | KRW 2,515.00 | KRW 2,440.00 | 7.48K |
| 2026-09-04 | KRW 2,430.00 | +2.10% | KRW 2,380.00 | KRW 2,430.00 | KRW 2,380.00 | 3.65K |
| 2026-09-03 | KRW 2,380.00 | -0.83% | KRW 2,400.00 | KRW 2,450.00 | KRW 2,350.00 | 6.57K |
| 2026-09-02 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,420.00 | KRW 2,380.00 | 11.74K |
| 2026-09-01 | KRW 2,400.00 | +1.48% | KRW 2,350.00 | KRW 2,420.00 | KRW 2,300.00 | 8.37K |
| 2026-08-31 | KRW 2,365.00 | +1.07% | KRW 2,340.00 | KRW 2,370.00 | KRW 2,300.00 | 3.78K |
| 2026-08-28 | KRW 2,340.00 | 0.00% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,235.00 | 22.64K |
| 2026-08-27 | KRW 2,340.00 | -0.85% | KRW 2,355.00 | KRW 2,360.00 | KRW 2,265.00 | 9.07K |
| 2026-08-26 | KRW 2,360.00 | -0.63% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,310.00 | 5.17K |
| 2026-08-25 | KRW 2,375.00 | +2.81% | KRW 2,315.00 | KRW 2,375.00 | KRW 2,145.00 | 14.89K |
| 2026-08-24 | KRW 2,310.00 | 0.00% | KRW 2,295.00 | KRW 2,340.00 | KRW 2,275.00 | 8.89K |
| 2026-08-21 | KRW 2,310.00 | -1.07% | KRW 2,335.00 | KRW 2,340.00 | KRW 2,230.00 | 6.32K |
| 2026-08-20 | KRW 2,335.00 | -0.85% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,325.00 | 4.58K |
| 2026-08-19 | KRW 2,355.00 | -3.48% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,295.00 | 3.03K |
| 2026-08-18 | KRW 2,440.00 | -2.79% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,430.00 | 14.60K |
| 2026-08-14 | KRW 2,510.00 | -3.46% | KRW 2,600.00 | KRW 2,605.00 | KRW 2,420.00 | 17.20K |
| 2026-08-13 | KRW 2,600.00 | -1.52% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,535.00 | 3.28K |
| 2026-08-12 | KRW 2,640.00 | +0.57% | KRW 2,610.00 | KRW 2,670.00 | KRW 2,550.00 | 2.16K |
| 2026-08-11 | KRW 2,625.00 | +4.58% | KRW 2,520.00 | KRW 2,650.00 | KRW 2,475.00 | 8.05K |
| 2026-08-10 | KRW 2,510.00 | -2.33% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,460.00 | 8.83K |
| 2026-08-07 | KRW 2,570.00 | 0.00% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,500.00 | 3.73K |
| 2026-08-06 | KRW 2,570.00 | +0.59% | KRW 2,560.00 | KRW 2,570.00 | KRW 2,500.00 | 5.35K |
| 2026-08-05 | KRW 2,555.00 | +3.02% | KRW 2,455.00 | KRW 2,570.00 | KRW 2,455.00 | 4.75K |
| 2026-08-04 | KRW 2,480.00 | +3.77% | KRW 2,390.00 | KRW 2,500.00 | KRW 2,390.00 | 13.62K |
| 2026-08-03 | KRW 2,390.00 | -1.24% | KRW 2,360.00 | KRW 2,560.00 | KRW 2,360.00 | 6.26K |
| 2026-07-31 | KRW 2,420.00 | +2.98% | KRW 2,370.00 | KRW 2,490.00 | KRW 2,350.00 | 9.94K |
| 2026-07-30 | KRW 2,350.00 | -0.42% | KRW 2,320.00 | KRW 2,350.00 | KRW 2,250.00 | 6.73K |
| 2026-07-29 | KRW 2,360.00 | -7.63% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,100.00 | 24.84K |
| 2026-07-28 | KRW 2,555.00 | -2.85% | KRW 2,615.00 | KRW 2,615.00 | KRW 2,370.00 | 11.52K |
| 2026-07-27 | KRW 2,630.00 | -1.87% | KRW 2,680.00 | KRW 2,720.00 | KRW 2,535.00 | 26.00K |
| 2026-07-24 | KRW 2,680.00 | -0.37% | KRW 2,690.00 | KRW 2,710.00 | KRW 2,525.00 | 5.90K |
| 2026-07-23 | KRW 2,690.00 | +8.69% | KRW 2,475.00 | KRW 2,720.00 | KRW 2,475.00 | 24.83K |
| 2026-07-22 | KRW 2,475.00 | +6.68% | KRW 2,345.00 | KRW 2,485.00 | KRW 2,310.00 | 5.31K |
| 2026-07-21 | KRW 2,320.00 | -2.93% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,180.00 | 9.12K |
| 2026-07-20 | KRW 2,390.00 | -4.40% | KRW 2,410.00 | KRW 2,510.00 | KRW 2,390.00 | 9.13K |
| 2026-07-16 | KRW 2,500.00 | -1.57% | KRW 2,540.00 | KRW 2,545.00 | KRW 2,500.00 | 5.24K |
| 2026-07-15 | KRW 2,540.00 | -0.78% | KRW 2,560.00 | KRW 2,565.00 | KRW 2,465.00 | 9.98K |
| 2026-07-14 | KRW 2,560.00 | +2.81% | KRW 2,335.00 | KRW 2,565.00 | KRW 2,330.00 | 29.78K |
| 2026-07-13 | KRW 2,490.00 | +0.81% | KRW 2,495.00 | KRW 2,590.00 | KRW 2,370.00 | 14.29K |
| 2026-07-10 | KRW 2,470.00 | +4.88% | KRW 2,355.00 | KRW 2,470.00 | KRW 2,355.00 | 9.15K |
| 2026-07-09 | KRW 2,355.00 | +1.29% | KRW 2,310.00 | KRW 2,355.00 | KRW 2,250.00 | 2.19K |
| 2026-07-08 | KRW 2,325.00 | -3.33% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,325.00 | 2.16K |
| 2026-07-07 | KRW 2,405.00 | -2.24% | KRW 2,440.00 | KRW 2,472.00 | KRW 2,405.00 | 2.65K |
| 2026-07-06 | KRW 2,460.00 | +2.29% | KRW 2,405.00 | KRW 2,460.00 | KRW 2,380.00 | 6.36K |
| 2026-07-03 | KRW 2,405.00 | -1.64% | KRW 2,425.00 | KRW 2,445.00 | KRW 2,360.00 | 3.58K |
| 2026-07-02 | KRW 2,445.00 | -5.23% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,400.00 | 5.71K |
| 2026-07-01 | KRW 2,580.00 | +4.24% | KRW 2,495.00 | KRW 2,640.00 | KRW 2,480.00 | 19.04K |
| 2026-06-30 | KRW 2,475.00 | -0.80% | KRW 2,475.00 | KRW 2,540.00 | KRW 2,470.00 | 12.50K |
| 2026-06-29 | KRW 2,495.00 | +5.94% | KRW 2,375.00 | KRW 2,510.00 | KRW 2,325.00 | 38.44K |
| 2026-06-26 | KRW 2,355.00 | +6.08% | KRW 2,240.00 | KRW 2,820.00 | KRW 2,225.00 | 289.63K |
| 2026-06-25 | KRW 2,220.00 | +3.02% | KRW 2,180.00 | KRW 2,465.00 | KRW 2,130.00 | 91.21K |
| 2026-06-24 | KRW 2,155.00 | +8.56% | KRW 1,985.00 | KRW 2,320.00 | KRW 1,985.00 | 45.20K |
| 2026-06-23 | KRW 1,985.00 | -16.77% | KRW 2,385.00 | KRW 2,405.00 | KRW 1,964.00 | 24.42K |
| 2026-06-22 | KRW 2,385.00 | -3.64% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,360.00 | 6.43K |
| 2026-06-19 | KRW 2,475.00 | -1.79% | KRW 2,520.00 | KRW 2,595.00 | KRW 2,400.00 | 3.92K |
| 2026-06-18 | KRW 2,520.00 | -4.36% | KRW 2,615.00 | KRW 2,635.00 | KRW 2,510.00 | 8.62K |
| 2026-06-17 | KRW 2,635.00 | -1.50% | KRW 2,700.00 | KRW 2,725.00 | KRW 2,630.00 | 3.30K |
| 2026-06-16 | KRW 2,675.00 | -1.83% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,660.00 | 7.81K |
| 2026-06-15 | KRW 2,725.00 | +1.11% | KRW 2,750.00 | KRW 2,835.00 | KRW 2,655.00 | 8.33K |
| 2026-06-12 | KRW 2,695.00 | +0.37% | KRW 2,765.00 | KRW 2,775.00 | KRW 2,650.00 | 6.79K |
| 2026-06-11 | KRW 2,685.00 | -0.19% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,600.00 | 3.91K |
| 2026-06-10 | KRW 2,690.00 | -4.95% | KRW 2,475.00 | KRW 2,825.00 | KRW 2,475.00 | 3.40K |
| 2026-06-09 | KRW 2,830.00 | +1.80% | KRW 2,760.00 | KRW 2,850.00 | KRW 2,755.00 | 2.59K |
| 2026-06-08 | KRW 2,780.00 | -4.30% | KRW 2,905.00 | KRW 2,995.00 | KRW 2,745.00 | 4.53K |
| 2026-06-05 | KRW 2,905.00 | -3.81% | KRW 3,020.00 | KRW 3,025.00 | KRW 2,890.00 | 7.71K |
| 2026-06-04 | KRW 3,020.00 | +2.55% | KRW 2,925.00 | KRW 3,080.00 | KRW 2,920.00 | 15.28K |
| 2026-06-02 | KRW 2,945.00 | -3.60% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,840.00 | 12.96K |
| 2026-06-01 | KRW 3,055.00 | -10.15% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,055.00 | 22.52K |
| 2026-05-29 | KRW 3,400.00 | -6.08% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,225.00 | 21.92K |
| 2026-05-28 | KRW 3,620.00 | -1.50% | KRW 3,680.00 | KRW 3,690.00 | KRW 3,460.00 | 18.64K |
| 2026-05-27 | KRW 3,675.00 | -3.03% | KRW 3,715.00 | KRW 3,750.00 | KRW 3,650.00 | 11.40K |
| 2026-05-26 | KRW 3,790.00 | +0.13% | KRW 3,785.00 | KRW 3,845.00 | KRW 3,715.00 | 28.48K |
| 2026-05-22 | KRW 3,785.00 | +1.47% | KRW 3,750.00 | KRW 3,795.00 | KRW 3,690.00 | 17.08K |