CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 145,100
-7,100 (-4.66%)
At close: Apr 29, 2026
CMTX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 150,200.00 | 151,700.00 | 144,100.00 | 145,100.00 | 145,100.00 | -4.66% | 146,541 |
| Apr 28, 2026 | 158,800.00 | 161,100.00 | 151,800.00 | 152,200.00 | 152,200.00 | 0.26% | 149,809 |
| Apr 27, 2026 | 152,900.00 | 154,500.00 | 148,500.00 | 151,800.00 | 151,800.00 | 2.02% | 94,301 |
| Apr 24, 2026 | 149,600.00 | 151,100.00 | 147,300.00 | 148,800.00 | 148,800.00 | -0.47% | 83,765 |
| Apr 23, 2026 | 155,600.00 | 156,000.00 | 147,300.00 | 149,500.00 | 149,500.00 | -1.90% | 130,566 |
| Apr 22, 2026 | 152,800.00 | 153,500.00 | 145,900.00 | 152,400.00 | 152,400.00 | 1.20% | 103,504 |
| Apr 21, 2026 | 155,500.00 | 155,800.00 | 148,000.00 | 150,600.00 | 150,600.00 | -1.76% | 121,598 |
| Apr 20, 2026 | 162,000.00 | 164,200.00 | 152,900.00 | 153,300.00 | 153,300.00 | -5.66% | 162,986 |
| Apr 17, 2026 | 150,600.00 | 164,500.00 | 149,500.00 | 162,500.00 | 162,500.00 | 6.98% | 355,511 |
| Apr 16, 2026 | 136,300.00 | 152,600.00 | 132,800.00 | 151,900.00 | 151,900.00 | 12.52% | 214,089 |
| Apr 15, 2026 | 145,500.00 | 146,900.00 | 133,200.00 | 135,000.00 | 135,000.00 | -3.71% | 150,925 |
| Apr 14, 2026 | 141,600.00 | 143,800.00 | 136,900.00 | 140,200.00 | 140,200.00 | 4.47% | 123,560 |
| Apr 13, 2026 | 126,000.00 | 138,600.00 | 123,400.00 | 134,200.00 | 134,200.00 | 5.25% | 100,378 |
| Apr 10, 2026 | 130,100.00 | 133,200.00 | 126,400.00 | 127,500.00 | 127,500.00 | 2.25% | 94,594 |
| Apr 9, 2026 | 129,700.00 | 131,900.00 | 123,600.00 | 124,700.00 | 124,700.00 | -2.58% | 75,795 |
| Apr 8, 2026 | 123,900.00 | 129,000.00 | 123,500.00 | 128,000.00 | 128,000.00 | 11.11% | 103,239 |
| Apr 7, 2026 | 123,000.00 | 123,000.00 | 112,800.00 | 115,200.00 | 115,200.00 | -1.79% | 91,421 |
| Apr 6, 2026 | 118,300.00 | 123,200.00 | 115,600.00 | 117,300.00 | 117,300.00 | -0.42% | 66,025 |
| Apr 3, 2026 | 124,200.00 | 124,200.00 | 115,000.00 | 117,800.00 | 117,800.00 | -1.75% | 114,310 |
| Apr 2, 2026 | 136,900.00 | 136,900.00 | 116,500.00 | 119,900.00 | 119,900.00 | -10.52% | 173,160 |
| Apr 1, 2026 | 131,400.00 | 136,600.00 | 130,300.00 | 134,000.00 | 134,000.00 | 7.98% | 82,620 |
| Mar 31, 2026 | 133,000.00 | 133,600.00 | 122,800.00 | 124,100.00 | 124,100.00 | -9.88% | 194,048 |
| Mar 30, 2026 | 140,200.00 | 145,000.00 | 136,300.00 | 137,700.00 | 137,700.00 | -5.36% | 99,035 |
| Mar 27, 2026 | 137,100.00 | 146,200.00 | 135,900.00 | 145,500.00 | 145,500.00 | 1.75% | 117,870 |
| Mar 26, 2026 | 149,500.00 | 152,000.00 | 142,000.00 | 143,000.00 | 143,000.00 | -5.30% | 75,290 |
| Mar 25, 2026 | 146,100.00 | 157,700.00 | 144,000.00 | 151,000.00 | 151,000.00 | 5.96% | 154,052 |
| Mar 24, 2026 | 149,800.00 | 151,700.00 | 140,100.00 | 142,500.00 | 142,500.00 | -1.79% | 119,426 |
| Mar 23, 2026 | 144,400.00 | 151,200.00 | 143,000.00 | 145,100.00 | 145,100.00 | -4.03% | 143,136 |
| Mar 20, 2026 | 149,300.00 | 154,000.00 | 142,100.00 | 151,200.00 | 151,200.00 | 0.80% | 172,224 |
| Mar 19, 2026 | 134,000.00 | 151,600.00 | 133,600.00 | 150,000.00 | 150,000.00 | 9.65% | 263,761 |
| Mar 18, 2026 | 138,900.00 | 141,500.00 | 133,500.00 | 136,800.00 | 136,800.00 | 0.44% | 98,932 |
| Mar 17, 2026 | 142,800.00 | 145,300.00 | 135,700.00 | 136,200.00 | 136,200.00 | -2.23% | 110,872 |
| Mar 16, 2026 | 133,200.00 | 140,100.00 | 133,100.00 | 139,300.00 | 139,300.00 | 3.65% | 129,829 |
| Mar 13, 2026 | 135,500.00 | 138,700.00 | 133,000.00 | 134,400.00 | 134,400.00 | -5.42% | 117,881 |
| Mar 12, 2026 | 137,500.00 | 148,000.00 | 137,500.00 | 142,100.00 | 142,100.00 | 2.38% | 140,143 |
| Mar 11, 2026 | 139,900.00 | 143,400.00 | 135,900.00 | 138,800.00 | 138,800.00 | 0.87% | 120,337 |
| Mar 10, 2026 | 145,000.00 | 145,000.00 | 132,000.00 | 137,600.00 | 137,600.00 | 1.18% | 156,832 |
| Mar 9, 2026 | 135,500.00 | 140,800.00 | 131,100.00 | 136,000.00 | 136,000.00 | -9.45% | 169,837 |
| Mar 6, 2026 | 135,000.00 | 151,400.00 | 134,200.00 | 150,200.00 | 150,200.00 | 10.04% | 237,643 |
| Mar 5, 2026 | 132,900.00 | 139,600.00 | 128,400.00 | 136,500.00 | 136,500.00 | 13.94% | 183,073 |
| Mar 4, 2026 | 134,500.00 | 144,600.00 | 119,800.00 | 119,800.00 | 119,800.00 | -14.55% | 290,801 |
| Mar 3, 2026 | 148,100.00 | 150,700.00 | 139,700.00 | 140,200.00 | 140,200.00 | -8.96% | 239,654 |
| Feb 27, 2026 | 154,800.00 | 159,000.00 | 153,400.00 | 154,000.00 | 154,000.00 | -3.02% | 154,397 |
| Feb 26, 2026 | 162,100.00 | 163,500.00 | 154,300.00 | 158,800.00 | 158,800.00 | -0.50% | 176,586 |
| Feb 25, 2026 | 168,700.00 | 170,300.00 | 158,000.00 | 159,600.00 | 159,600.00 | -2.92% | 211,941 |
| Feb 24, 2026 | 151,700.00 | 166,400.00 | 150,700.00 | 164,400.00 | 164,400.00 | 10.34% | 279,870 |
| Feb 23, 2026 | 158,400.00 | 158,700.00 | 147,900.00 | 149,000.00 | 149,000.00 | -2.30% | 229,166 |
| Feb 20, 2026 | 136,900.00 | 157,900.00 | 136,800.00 | 152,500.00 | 152,500.00 | 6.20% | 503,333 |
| Feb 19, 2026 | 151,600.00 | 151,900.00 | 142,500.00 | 143,600.00 | 143,600.00 | -2.11% | 226,491 |
| Feb 13, 2026 | 135,500.00 | 148,600.00 | 135,400.00 | 146,700.00 | 146,700.00 | 5.31% | 264,386 |