CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea · Delayed Price · Currency is KRW 35,450
-5,250 (-12.90%)
At close: Nov 5, 2026
CMTX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 39,050.00 | 39,150.00 | 34,750.00 | 35,450.00 | 35,450.00 | -12.90% | 292,338 |
| Nov 4, 2026 | 42,750.00 | 43,000.00 | 38,800.00 | 40,700.00 | 40,700.00 | -4.01% | 379,776 |
| Nov 3, 2026 | 49,950.00 | 49,950.00 | 41,950.00 | 42,400.00 | 42,400.00 | -28.50% | 456,280 |
| Nov 2, 2026 | 57,000.00 | 59,900.00 | 57,000.00 | 59,300.00 | 59,300.00 | 2.07% | 139,372 |
| Oct 30, 2026 | 59,500.00 | 60,800.00 | 56,800.00 | 58,100.00 | 58,100.00 | -7.34% | 59,877 |
| Oct 29, 2026 | 64,300.00 | 65,500.00 | 60,800.00 | 62,700.00 | 62,700.00 | -4.57% | 66,357 |
| Oct 28, 2026 | 63,700.00 | 66,400.00 | 63,600.00 | 65,700.00 | 65,700.00 | 6.31% | 81,390 |
| Oct 27, 2026 | 59,900.00 | 64,500.00 | 59,900.00 | 61,800.00 | 61,800.00 | 6.37% | 81,973 |
| Oct 26, 2026 | 60,000.00 | 61,300.00 | 58,100.00 | 58,100.00 | 58,100.00 | -5.37% | 27,687 |
| Oct 23, 2026 | 60,400.00 | 61,900.00 | 57,800.00 | 61,400.00 | 61,400.00 | -1.44% | 41,568 |
| Oct 22, 2026 | 66,300.00 | 67,600.00 | 61,300.00 | 62,300.00 | 62,300.00 | -7.15% | 83,104 |
| Oct 21, 2026 | 69,500.00 | 70,700.00 | 66,100.00 | 67,100.00 | 67,100.00 | -1.61% | 113,731 |
| Oct 20, 2026 | 71,100.00 | 71,400.00 | 66,800.00 | 68,200.00 | 68,200.00 | -5.15% | 56,666 |
| Oct 19, 2026 | 68,600.00 | 72,000.00 | 68,300.00 | 71,900.00 | 71,900.00 | -2.04% | 77,330 |
| Oct 16, 2026 | 72,000.00 | 74,500.00 | 70,100.00 | 73,400.00 | 73,400.00 | 3.97% | 94,679 |
| Oct 15, 2026 | 74,000.00 | 74,800.00 | 68,700.00 | 70,600.00 | 70,600.00 | -13.90% | 90,279 |
| Oct 14, 2026 | 86,600.00 | 87,400.00 | 80,200.00 | 82,000.00 | 82,000.00 | -4.32% | 42,184 |
| Oct 13, 2026 | 83,000.00 | 86,800.00 | 81,600.00 | 85,700.00 | 85,700.00 | -1.72% | 61,741 |
| Oct 12, 2026 | 94,100.00 | 94,700.00 | 86,200.00 | 87,200.00 | 87,200.00 | -8.40% | 104,378 |
| Oct 8, 2026 | 89,800.00 | 96,700.00 | 89,600.00 | 95,200.00 | 95,200.00 | 6.61% | 117,175 |
| Oct 7, 2026 | 92,300.00 | 92,300.00 | 89,000.00 | 89,300.00 | 89,300.00 | -4.39% | 72,601 |
| Oct 6, 2026 | 96,000.00 | 96,800.00 | 91,000.00 | 93,400.00 | 93,400.00 | -0.21% | 59,801 |
| Oct 2, 2026 | 94,900.00 | 98,600.00 | 92,600.00 | 93,600.00 | 93,600.00 | -0.85% | 160,137 |
| Oct 1, 2026 | 87,700.00 | 94,900.00 | 87,700.00 | 94,400.00 | 94,400.00 | 6.55% | 103,964 |
| Sep 30, 2026 | 89,200.00 | 89,500.00 | 86,600.00 | 88,600.00 | 88,600.00 | -0.23% | 54,612 |
| Sep 29, 2026 | 85,400.00 | 89,200.00 | 82,700.00 | 88,800.00 | 88,800.00 | 4.10% | 80,935 |
| Sep 28, 2026 | 89,300.00 | 89,600.00 | 85,000.00 | 85,300.00 | 85,300.00 | -3.62% | 87,936 |
| Sep 23, 2026 | 87,000.00 | 89,500.00 | 85,700.00 | 88,500.00 | 88,500.00 | 4.36% | 72,548 |
| Sep 22, 2026 | 85,200.00 | 87,800.00 | 83,700.00 | 84,800.00 | 84,800.00 | 3.41% | 95,970 |
| Sep 21, 2026 | 75,400.00 | 82,900.00 | 73,200.00 | 82,000.00 | 82,000.00 | 10.51% | 86,088 |
| Sep 18, 2026 | 74,600.00 | 77,500.00 | 74,000.00 | 74,200.00 | 74,200.00 | 2.63% | 36,362 |
| Sep 17, 2026 | 71,700.00 | 73,200.00 | 71,200.00 | 72,300.00 | 72,300.00 | 0.14% | 17,985 |
| Sep 16, 2026 | 70,400.00 | 72,400.00 | 68,500.00 | 72,200.00 | 72,200.00 | 3.29% | 30,110 |
| Sep 15, 2026 | 70,700.00 | 72,400.00 | 69,300.00 | 69,900.00 | 69,900.00 | -1.27% | 18,343 |
| Sep 14, 2026 | 71,100.00 | 71,800.00 | 69,600.00 | 70,800.00 | 70,800.00 | -2.07% | 26,677 |
| Sep 11, 2026 | 74,400.00 | 74,600.00 | 70,300.00 | 72,300.00 | 72,300.00 | -5.98% | 61,810 |
| Sep 10, 2026 | 72,900.00 | 79,300.00 | 72,700.00 | 76,900.00 | 76,900.00 | 4.34% | 55,382 |
| Sep 9, 2026 | 71,900.00 | 74,400.00 | 70,300.00 | 73,700.00 | 73,700.00 | 3.37% | 30,596 |
| Sep 8, 2026 | 76,200.00 | 76,200.00 | 71,100.00 | 71,300.00 | 71,300.00 | -5.06% | 26,498 |
| Sep 7, 2026 | 76,500.00 | 79,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 0.40% | 48,065 |
| Sep 4, 2026 | 68,800.00 | 76,200.00 | 68,800.00 | 74,800.00 | 74,800.00 | 9.04% | 72,325 |
| 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 |