CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 74,800
+6,200 (9.04%)
At close: Sep 4, 2026
CMTX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 70,000.00 | 70,600.00 | 67,400.00 | 68,600.00 | 68,600.00 | -1.44% | 23,288 |
| Sep 2, 2026 | 69,700.00 | 71,300.00 | 69,000.00 | 69,600.00 | 69,600.00 | -3.06% | 21,633 |
| Sep 1, 2026 | 73,100.00 | 73,100.00 | 70,500.00 | 71,800.00 | 71,800.00 | -1.10% | 16,049 |
| Aug 31, 2026 | 70,800.00 | 72,900.00 | 67,200.00 | 72,600.00 | 72,600.00 | 0.14% | 41,740 |
| Aug 28, 2026 | 74,000.00 | 75,000.00 | 71,200.00 | 72,500.00 | 72,500.00 | -3.07% | 29,498 |
| Aug 27, 2026 | 74,900.00 | 75,500.00 | 72,900.00 | 74,800.00 | 74,800.00 | 2.19% | 25,144 |
| Aug 26, 2026 | 73,600.00 | 75,400.00 | 71,200.00 | 73,200.00 | 73,200.00 | -1.08% | 32,515 |
| Aug 25, 2026 | 70,000.00 | 74,000.00 | 65,800.00 | 74,000.00 | 74,000.00 | 5.71% | 37,478 |
| Aug 24, 2026 | 70,200.00 | 71,700.00 | 66,800.00 | 70,000.00 | 70,000.00 | 0.72% | 28,980 |
| Aug 21, 2026 | 73,100.00 | 73,100.00 | 69,100.00 | 69,500.00 | 69,500.00 | -6.71% | 54,142 |
| Aug 20, 2026 | 76,100.00 | 76,200.00 | 72,700.00 | 74,500.00 | 74,500.00 | 0.95% | 38,713 |
| Aug 19, 2026 | 73,000.00 | 76,500.00 | 72,000.00 | 73,800.00 | 73,800.00 | -3.91% | 84,394 |
| Aug 18, 2026 | 80,500.00 | 83,300.00 | 75,300.00 | 76,800.00 | 76,800.00 | -4.95% | 82,217 |
| Aug 14, 2026 | 82,300.00 | 82,700.00 | 77,900.00 | 80,800.00 | 80,800.00 | -1.10% | 34,122 |
| Aug 13, 2026 | 83,700.00 | 85,200.00 | 81,100.00 | 81,700.00 | 81,700.00 | -0.37% | 54,739 |
| Aug 12, 2026 | 82,100.00 | 83,000.00 | 79,200.00 | 82,000.00 | 82,000.00 | -0.24% | 44,683 |
| Aug 11, 2026 | 79,100.00 | 84,600.00 | 78,300.00 | 82,200.00 | 82,200.00 | 2.62% | 41,866 |
| Aug 10, 2026 | 75,500.00 | 80,600.00 | 73,900.00 | 80,100.00 | 80,100.00 | 8.68% | 59,988 |
| Aug 7, 2026 | 78,300.00 | 80,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | -5.27% | 49,729 |
| Aug 6, 2026 | 77,400.00 | 79,200.00 | 72,400.00 | 77,800.00 | 77,800.00 | -1.52% | 57,924 |
| Aug 5, 2026 | 80,500.00 | 80,600.00 | 77,000.00 | 79,000.00 | 79,000.00 | 4.91% | 57,407 |
| Aug 4, 2026 | 73,200.00 | 76,000.00 | 70,400.00 | 75,300.00 | 75,300.00 | 4.01% | 63,049 |
| Aug 3, 2026 | 71,000.00 | 75,000.00 | 70,000.00 | 72,400.00 | 72,400.00 | 0.28% | 42,983 |
| Jul 31, 2026 | 67,500.00 | 73,000.00 | 65,800.00 | 72,200.00 | 72,200.00 | 20.53% | 56,446 |
| Jul 30, 2026 | 58,300.00 | 64,800.00 | 58,100.00 | 59,900.00 | 59,900.00 | -3.39% | 104,725 |
| Jul 29, 2026 | 69,800.00 | 71,500.00 | 56,500.00 | 62,000.00 | 62,000.00 | -10.66% | 111,231 |
| Jul 28, 2026 | 76,800.00 | 80,100.00 | 68,500.00 | 69,400.00 | 69,400.00 | -16.28% | 71,336 |
| Jul 27, 2026 | 81,600.00 | 84,100.00 | 80,500.00 | 82,900.00 | 82,900.00 | 3.24% | 33,121 |
| Jul 24, 2026 | 86,600.00 | 87,100.00 | 80,200.00 | 80,300.00 | 80,300.00 | -7.81% | 56,349 |
| Jul 23, 2026 | 91,400.00 | 92,700.00 | 84,300.00 | 87,100.00 | 87,100.00 | -1.47% | 58,138 |
| Jul 22, 2026 | 92,600.00 | 96,100.00 | 88,400.00 | 88,400.00 | 88,400.00 | -0.45% | 56,239 |
| Jul 21, 2026 | 89,400.00 | 89,500.00 | 85,000.00 | 88,800.00 | 88,800.00 | -0.67% | 50,536 |
| Jul 20, 2026 | 87,900.00 | 91,400.00 | 83,300.00 | 89,400.00 | 89,400.00 | 3.59% | 83,450 |
| Jul 16, 2026 | 89,500.00 | 90,700.00 | 84,000.00 | 86,300.00 | 86,300.00 | -8.19% | 61,696 |
| Jul 15, 2026 | 90,000.00 | 96,000.00 | 87,000.00 | 94,000.00 | 94,000.00 | 11.64% | 98,151 |
| Jul 14, 2026 | 84,700.00 | 86,400.00 | 79,200.00 | 84,200.00 | 84,200.00 | -0.59% | 80,872 |
| Jul 13, 2026 | 89,000.00 | 94,600.00 | 82,500.00 | 84,700.00 | 84,700.00 | -0.35% | 104,666 |
| Jul 10, 2026 | 79,200.00 | 86,300.00 | 77,800.00 | 85,000.00 | 85,000.00 | 11.99% | 69,067 |
| Jul 9, 2026 | 68,900.00 | 76,500.00 | 67,900.00 | 75,900.00 | 75,900.00 | 10.16% | 90,294 |
| Jul 8, 2026 | 72,200.00 | 76,800.00 | 68,200.00 | 68,900.00 | 68,900.00 | -10.17% | 94,674 |
| Jul 7, 2026 | 82,000.00 | 83,300.00 | 74,300.00 | 76,700.00 | 76,700.00 | -6.46% | 50,233 |
| Jul 6, 2026 | 83,900.00 | 85,100.00 | 78,500.00 | 82,000.00 | 82,000.00 | -2.73% | 50,756 |
| Jul 3, 2026 | 83,900.00 | 84,600.00 | 79,000.00 | 84,300.00 | 84,300.00 | 0.12% | 55,316 |
| Jul 2, 2026 | 92,100.00 | 92,100.00 | 84,000.00 | 84,200.00 | 84,200.00 | -12.56% | 66,722 |
| Jul 1, 2026 | 94,400.00 | 100,500.00 | 91,000.00 | 96,300.00 | 96,300.00 | 3.22% | 85,062 |
| Jun 30, 2026 | 95,800.00 | 99,700.00 | 93,000.00 | 93,300.00 | 93,300.00 | -2.30% | 52,804 |
| Jun 29, 2026 | 89,600.00 | 99,400.00 | 89,100.00 | 95,500.00 | 95,500.00 | 6.82% | 98,346 |
| Jun 26, 2026 | 94,700.00 | 96,200.00 | 86,500.00 | 89,400.00 | 89,400.00 | -5.50% | 113,847 |
| Jun 25, 2026 | 98,200.00 | 106,000.00 | 92,800.00 | 94,600.00 | 94,600.00 | 1.07% | 75,877 |
| Jun 24, 2026 | 93,300.00 | 97,700.00 | 91,000.00 | 93,600.00 | 93,600.00 | -0.95% | 57,564 |