CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 118,600
+7,300 (6.56%)
At close: Jun 12, 2026
CMTX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 131,000.00 | 136,800.00 | 119,700.00 | 124,400.00 | 124,400.00 | -4.09% | 156,115 |
| May 11, 2026 | 137,200.00 | 137,700.00 | 126,700.00 | 129,700.00 | 129,700.00 | -2.85% | 134,774 |
| May 8, 2026 | 130,600.00 | 134,500.00 | 129,500.00 | 133,500.00 | 133,500.00 | 1.37% | 85,056 |
| May 7, 2026 | 139,800.00 | 139,800.00 | 130,600.00 | 131,700.00 | 131,700.00 | -3.87% | 117,568 |
| May 6, 2026 | 146,800.00 | 149,600.00 | 133,000.00 | 137,000.00 | 137,000.00 | -2.28% | 127,297 |
| May 4, 2026 | 145,000.00 | 145,500.00 | 140,000.00 | 140,200.00 | 140,200.00 | -0.36% | 87,468 |
| Apr 30, 2026 | 144,200.00 | 144,700.00 | 139,700.00 | 140,700.00 | 140,700.00 | -3.03% | 95,880 |
| Apr 29, 2026 | 150,200.00 | 151,700.00 | 144,100.00 | 145,100.00 | 145,100.00 | -4.66% | 146,546 |
| 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% | 214,091 |
| 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 |