CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 80,300
-6,800 (-7.81%)
At close: Jul 24, 2026
CMTX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 107,500.00 | 107,900.00 | 94,000.00 | 94,500.00 | 94,500.00 | -9.57% | 70,845 |
| Jun 22, 2026 | 101,400.00 | 111,400.00 | 101,000.00 | 104,500.00 | 104,500.00 | 1.16% | 71,879 |
| Jun 19, 2026 | 107,900.00 | 108,700.00 | 100,300.00 | 103,300.00 | 103,300.00 | -2.46% | 56,411 |
| Jun 18, 2026 | 107,200.00 | 110,300.00 | 105,000.00 | 105,900.00 | 105,900.00 | -1.85% | 50,134 |
| Jun 17, 2026 | 109,900.00 | 112,500.00 | 106,100.00 | 107,900.00 | 107,900.00 | -2.97% | 52,769 |
| Jun 16, 2026 | 115,300.00 | 117,600.00 | 111,000.00 | 111,200.00 | 111,200.00 | -1.24% | 62,493 |
| Jun 15, 2026 | 120,800.00 | 121,000.00 | 111,400.00 | 112,600.00 | 112,600.00 | -5.06% | 123,549 |
| Jun 12, 2026 | 118,800.00 | 122,200.00 | 114,400.00 | 118,600.00 | 118,600.00 | 6.56% | 93,310 |
| Jun 11, 2026 | 105,100.00 | 115,500.00 | 102,300.00 | 111,300.00 | 111,300.00 | 5.00% | 76,040 |
| Jun 10, 2026 | 106,100.00 | 115,900.00 | 103,600.00 | 106,000.00 | 106,000.00 | -1.40% | 72,607 |
| Jun 9, 2026 | 94,400.00 | 112,800.00 | 94,400.00 | 107,500.00 | 107,500.00 | 15.10% | 136,932 |
| Jun 8, 2026 | 95,700.00 | 99,400.00 | 92,100.00 | 93,400.00 | 93,400.00 | -13.36% | 91,915 |
| Jun 5, 2026 | 103,500.00 | 112,700.00 | 100,700.00 | 107,800.00 | 107,800.00 | 1.70% | 110,362 |
| Jun 4, 2026 | 107,700.00 | 114,700.00 | 105,300.00 | 106,000.00 | 106,000.00 | -2.03% | 80,074 |
| Jun 2, 2026 | 111,200.00 | 112,400.00 | 103,200.00 | 108,200.00 | 108,200.00 | -4.92% | 148,839 |
| Jun 1, 2026 | 107,500.00 | 121,200.00 | 107,200.00 | 113,800.00 | 113,800.00 | 7.16% | 163,651 |
| May 29, 2026 | 109,600.00 | 109,600.00 | 101,100.00 | 106,200.00 | 106,200.00 | -0.93% | 127,041 |
| May 28, 2026 | 115,800.00 | 115,800.00 | 103,700.00 | 107,200.00 | 107,200.00 | -7.27% | 160,299 |
| May 27, 2026 | 129,800.00 | 130,500.00 | 115,100.00 | 115,600.00 | 115,600.00 | -9.26% | 111,697 |
| May 26, 2026 | 129,200.00 | 132,700.00 | 127,100.00 | 127,400.00 | 127,400.00 | 3.92% | 130,462 |
| May 22, 2026 | 117,100.00 | 125,400.00 | 115,600.00 | 122,600.00 | 122,600.00 | 6.52% | 107,924 |
| May 21, 2026 | 114,600.00 | 118,900.00 | 114,200.00 | 115,100.00 | 115,100.00 | 4.07% | 72,779 |
| May 20, 2026 | 108,800.00 | 111,800.00 | 105,000.00 | 110,600.00 | 110,600.00 | -4.41% | 238,664 |
| May 19, 2026 | 119,700.00 | 119,700.00 | 111,200.00 | 115,700.00 | 115,700.00 | -2.85% | 126,911 |
| May 18, 2026 | 121,000.00 | 123,000.00 | 113,800.00 | 119,100.00 | 119,100.00 | -5.48% | 98,330 |
| May 15, 2026 | 135,500.00 | 138,600.00 | 124,100.00 | 126,000.00 | 126,000.00 | -5.26% | 126,249 |
| May 14, 2026 | 130,600.00 | 133,700.00 | 126,500.00 | 133,000.00 | 133,000.00 | 5.98% | 107,227 |
| May 13, 2026 | 122,800.00 | 126,900.00 | 118,500.00 | 125,500.00 | 125,500.00 | 0.88% | 103,947 |