CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 110,000
+7,500 (7.32%)
At close: Jan 19, 2026
CMTX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 99,800.00 | 112,300.00 | 98,900.00 | 110,000.00 | 110,000.00 | 7.32% | 245,541 |
| Jan 16, 2026 | 115,600.00 | 115,700.00 | 101,600.00 | 102,500.00 | 102,500.00 | -7.16% | 359,427 |
| Jan 15, 2026 | 111,000.00 | 111,600.00 | 104,700.00 | 110,400.00 | 110,400.00 | -3.33% | 323,401 |
| Jan 14, 2026 | 100,200.00 | 117,400.00 | 99,400.00 | 114,200.00 | 114,200.00 | 13.75% | 623,027 |
| Jan 13, 2026 | 99,900.00 | 100,800.00 | 96,400.00 | 100,400.00 | 100,400.00 | 1.83% | 148,246 |
| Jan 12, 2026 | 99,500.00 | 102,600.00 | 95,700.00 | 98,600.00 | 98,600.00 | 3.57% | 227,635 |
| Jan 9, 2026 | 94,500.00 | 98,800.00 | 91,000.00 | 95,200.00 | 95,200.00 | 1.49% | 137,992 |
| Jan 8, 2026 | 93,200.00 | 96,400.00 | 91,800.00 | 93,800.00 | 93,800.00 | 1.41% | 162,945 |
| Jan 7, 2026 | 98,900.00 | 100,800.00 | 92,200.00 | 92,500.00 | 92,500.00 | -4.24% | 191,824 |
| Jan 6, 2026 | 97,200.00 | 97,600.00 | 92,700.00 | 96,600.00 | 96,600.00 | -1.83% | 212,008 |
| Jan 5, 2026 | 107,200.00 | 109,400.00 | 97,300.00 | 98,400.00 | 98,400.00 | -4.84% | 369,305 |
| Jan 2, 2026 | 100,000.00 | 104,600.00 | 95,800.00 | 103,400.00 | 103,400.00 | 3.50% | 290,278 |
| Dec 30, 2025 | 98,000.00 | 101,900.00 | 97,100.00 | 99,900.00 | 99,900.00 | 1.11% | 240,243 |
| Dec 29, 2025 | 100,700.00 | 104,000.00 | 97,100.00 | 98,800.00 | 98,800.00 | -0.90% | 265,190 |
| Dec 26, 2025 | 102,900.00 | 105,400.00 | 98,200.00 | 99,700.00 | 99,700.00 | -3.11% | 338,807 |
| Dec 24, 2025 | 104,400.00 | 106,800.00 | 102,000.00 | 102,900.00 | 102,900.00 | -1.15% | 350,953 |
| Dec 23, 2025 | 100,700.00 | 107,300.00 | 98,800.00 | 104,100.00 | 104,100.00 | 4.41% | 727,910 |
| Dec 22, 2025 | 93,800.00 | 100,400.00 | 91,400.00 | 99,700.00 | 99,700.00 | 4.40% | 1,497,608 |
| Dec 19, 2025 | 94,200.00 | 98,300.00 | 90,300.00 | 95,500.00 | 95,500.00 | 2.25% | 452,478 |
| Dec 18, 2025 | 90,000.00 | 98,700.00 | 88,000.00 | 93,400.00 | 93,400.00 | - | 589,489 |
| Dec 17, 2025 | 85,300.00 | 93,600.00 | 82,000.00 | 93,400.00 | 93,400.00 | 10.93% | 828,617 |
| Dec 16, 2025 | 81,400.00 | 86,400.00 | 79,600.00 | 84,200.00 | 84,200.00 | 5.38% | 532,544 |
| Dec 15, 2025 | 72,400.00 | 81,400.00 | 71,500.00 | 79,900.00 | 79,900.00 | 5.27% | 370,837 |
| Dec 12, 2025 | 74,000.00 | 77,800.00 | 73,100.00 | 75,900.00 | 75,900.00 | 2.15% | 189,468 |
| Dec 11, 2025 | 78,300.00 | 78,900.00 | 73,700.00 | 74,300.00 | 74,300.00 | -4.62% | 180,548 |
| Dec 10, 2025 | 80,100.00 | 81,000.00 | 76,500.00 | 77,900.00 | 77,900.00 | -2.14% | 199,096 |
| Dec 9, 2025 | 83,100.00 | 83,500.00 | 79,000.00 | 79,600.00 | 79,600.00 | -5.46% | 243,795 |
| Dec 8, 2025 | 84,000.00 | 85,200.00 | 80,900.00 | 84,200.00 | 84,200.00 | 0.84% | 233,691 |
| Dec 5, 2025 | 85,000.00 | 87,700.00 | 82,850.00 | 83,500.00 | 83,500.00 | -5.76% | 251,135 |
| Dec 4, 2025 | 87,000.00 | 92,500.00 | 84,600.00 | 88,600.00 | 88,600.00 | 1.14% | 411,150 |
| Dec 3, 2025 | 92,600.00 | 92,600.00 | 87,000.00 | 87,600.00 | 87,600.00 | -4.68% | 277,108 |
| Dec 2, 2025 | 94,500.00 | 97,800.00 | 91,800.00 | 91,900.00 | 91,900.00 | -2.34% | 419,479 |
| Dec 1, 2025 | 92,400.00 | 96,900.00 | 88,600.00 | 94,100.00 | 94,100.00 | 3.18% | 498,184 |
| Nov 28, 2025 | 96,400.00 | 98,200.00 | 90,800.00 | 91,200.00 | 91,200.00 | -4.40% | 574,581 |
| Nov 27, 2025 | 95,300.00 | 99,500.00 | 90,800.00 | 95,400.00 | 95,400.00 | 3.36% | 847,377 |
| Nov 26, 2025 | 93,100.00 | 96,900.00 | 88,200.00 | 92,300.00 | 92,300.00 | 0.22% | 651,960 |
| Nov 25, 2025 | 104,500.00 | 105,000.00 | 92,000.00 | 92,100.00 | 92,100.00 | -6.31% | 595,482 |
| Nov 24, 2025 | 105,800.00 | 111,300.00 | 97,900.00 | 98,300.00 | 98,300.00 | -5.30% | 722,907 |
| Nov 21, 2025 | 123,000.00 | 124,100.00 | 99,900.00 | 103,800.00 | 103,800.00 | -21.12% | 1,385,845 |