CMTX Co.,Ltd. (KOSDAQ:388210)
South Korea
· Delayed Price · Currency is KRW 152,200
+400 (0.26%)
At close: Apr 28, 2026
CMTX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 128,100.00 | 142,000.00 | 125,900.00 | 139,300.00 | 139,300.00 | 13.44% | 417,452 |
| Feb 11, 2026 | 122,700.00 | 123,100.00 | 117,200.00 | 122,800.00 | 122,800.00 | -1.60% | 139,091 |
| Feb 10, 2026 | 132,000.00 | 133,000.00 | 122,800.00 | 124,800.00 | 124,800.00 | -7.96% | 236,585 |
| Feb 9, 2026 | 138,200.00 | 138,300.00 | 130,000.00 | 135,600.00 | 135,600.00 | 3.83% | 109,201 |
| Feb 6, 2026 | 121,800.00 | 134,800.00 | 119,000.00 | 130,600.00 | 130,600.00 | 1.87% | 137,697 |
| Feb 5, 2026 | 130,100.00 | 131,200.00 | 125,900.00 | 128,200.00 | 128,200.00 | -5.32% | 129,791 |
| Feb 4, 2026 | 138,500.00 | 144,000.00 | 133,900.00 | 135,400.00 | 135,400.00 | -2.45% | 110,007 |
| Feb 3, 2026 | 129,100.00 | 140,600.00 | 127,600.00 | 138,800.00 | 138,800.00 | 12.85% | 208,393 |
| Feb 2, 2026 | 127,800.00 | 129,800.00 | 122,100.00 | 123,000.00 | 123,000.00 | -7.73% | 175,244 |
| Jan 30, 2026 | 132,600.00 | 137,600.00 | 130,000.00 | 133,300.00 | 133,300.00 | 1.52% | 176,301 |
| Jan 29, 2026 | 139,500.00 | 139,600.00 | 123,200.00 | 131,300.00 | 131,300.00 | -0.30% | 297,462 |
| Jan 28, 2026 | 128,800.00 | 137,800.00 | 120,300.00 | 131,700.00 | 131,700.00 | 6.30% | 469,387 |
| Jan 27, 2026 | 110,700.00 | 124,000.00 | 110,000.00 | 123,900.00 | 123,900.00 | 10.82% | 459,646 |
| Jan 26, 2026 | 99,800.00 | 114,000.00 | 98,200.00 | 111,800.00 | 111,800.00 | 11.47% | 301,187 |
| Jan 23, 2026 | 106,300.00 | 107,600.00 | 97,000.00 | 100,300.00 | 100,300.00 | -5.29% | 304,450 |
| Jan 22, 2026 | 114,000.00 | 114,800.00 | 103,800.00 | 105,900.00 | 105,900.00 | -3.64% | 202,744 |
| Jan 21, 2026 | 108,000.00 | 113,000.00 | 106,000.00 | 109,900.00 | 109,900.00 | -4.60% | 257,736 |
| Jan 20, 2026 | 108,500.00 | 118,400.00 | 108,000.00 | 115,200.00 | 115,200.00 | 4.73% | 352,108 |
| Jan 19, 2026 | 99,800.00 | 112,300.00 | 98,900.00 | 110,000.00 | 110,000.00 | 7.32% | 245,541 |
| Jan 16, 2026 | 115,600.00 | 115,700.00 | 101,600.00 | 102,500.00 | 102,500.00 | -7.16% | 359,427 |
| Jan 15, 2026 | 111,000.00 | 111,600.00 | 104,700.00 | 110,400.00 | 110,400.00 | -3.33% | 323,401 |
| Jan 14, 2026 | 100,200.00 | 117,400.00 | 99,400.00 | 114,200.00 | 114,200.00 | 13.75% | 623,027 |
| Jan 13, 2026 | 99,900.00 | 100,800.00 | 96,400.00 | 100,400.00 | 100,400.00 | 1.83% | 148,246 |
| Jan 12, 2026 | 99,500.00 | 102,600.00 | 95,700.00 | 98,600.00 | 98,600.00 | 3.57% | 227,635 |
| Jan 9, 2026 | 94,500.00 | 98,800.00 | 91,000.00 | 95,200.00 | 95,200.00 | 1.49% | 137,992 |
| Jan 8, 2026 | 93,200.00 | 96,400.00 | 91,800.00 | 93,800.00 | 93,800.00 | 1.41% | 162,945 |
| Jan 7, 2026 | 98,900.00 | 100,800.00 | 92,200.00 | 92,500.00 | 92,500.00 | -4.24% | 191,824 |
| Jan 6, 2026 | 97,200.00 | 97,600.00 | 92,700.00 | 96,600.00 | 96,600.00 | -1.83% | 212,008 |
| Jan 5, 2026 | 107,200.00 | 109,400.00 | 97,300.00 | 98,400.00 | 98,400.00 | -4.84% | 369,305 |
| Jan 2, 2026 | 100,000.00 | 104,600.00 | 95,800.00 | 103,400.00 | 103,400.00 | 3.50% | 290,278 |
| Dec 30, 2025 | 98,000.00 | 101,900.00 | 97,100.00 | 99,900.00 | 99,900.00 | 1.11% | 240,243 |
| Dec 29, 2025 | 100,700.00 | 104,000.00 | 97,100.00 | 98,800.00 | 98,800.00 | -0.90% | 265,190 |
| Dec 26, 2025 | 102,900.00 | 105,400.00 | 98,200.00 | 99,700.00 | 99,700.00 | -3.11% | 338,807 |
| Dec 24, 2025 | 104,400.00 | 106,800.00 | 102,000.00 | 102,900.00 | 102,900.00 | -1.15% | 350,953 |
| Dec 23, 2025 | 100,700.00 | 107,300.00 | 98,800.00 | 104,100.00 | 104,100.00 | 4.41% | 727,910 |
| Dec 22, 2025 | 93,800.00 | 100,400.00 | 91,400.00 | 99,700.00 | 99,700.00 | 4.40% | 1,497,608 |
| Dec 19, 2025 | 94,200.00 | 98,300.00 | 90,300.00 | 95,500.00 | 95,500.00 | 2.25% | 452,478 |
| Dec 18, 2025 | 90,000.00 | 98,700.00 | 88,000.00 | 93,400.00 | 93,400.00 | - | 589,489 |
| Dec 17, 2025 | 85,300.00 | 93,600.00 | 82,000.00 | 93,400.00 | 93,400.00 | 10.93% | 828,617 |
| Dec 16, 2025 | 81,400.00 | 86,400.00 | 79,600.00 | 84,200.00 | 84,200.00 | 5.38% | 532,544 |
| Dec 15, 2025 | 72,400.00 | 81,400.00 | 71,500.00 | 79,900.00 | 79,900.00 | 5.27% | 370,837 |
| Dec 12, 2025 | 74,000.00 | 77,800.00 | 73,100.00 | 75,900.00 | 75,900.00 | 2.15% | 189,468 |
| Dec 11, 2025 | 78,300.00 | 78,900.00 | 73,700.00 | 74,300.00 | 74,300.00 | -4.62% | 180,548 |
| Dec 10, 2025 | 80,100.00 | 81,000.00 | 76,500.00 | 77,900.00 | 77,900.00 | -2.14% | 199,096 |
| Dec 9, 2025 | 83,100.00 | 83,500.00 | 79,000.00 | 79,600.00 | 79,600.00 | -5.46% | 243,795 |
| Dec 8, 2025 | 84,000.00 | 85,200.00 | 80,900.00 | 84,200.00 | 84,200.00 | 0.84% | 233,691 |
| Dec 5, 2025 | 85,000.00 | 87,700.00 | 82,850.00 | 83,500.00 | 83,500.00 | -5.76% | 251,135 |
| Dec 4, 2025 | 87,000.00 | 92,500.00 | 84,600.00 | 88,600.00 | 88,600.00 | 1.14% | 411,150 |
| Dec 3, 2025 | 92,600.00 | 92,600.00 | 87,000.00 | 87,600.00 | 87,600.00 | -4.68% | 277,108 |
| Dec 2, 2025 | 94,500.00 | 97,800.00 | 91,800.00 | 91,900.00 | 91,900.00 | -2.34% | 419,479 |
| Dec 1, 2025 | 92,400.00 | 96,900.00 | 88,600.00 | 94,100.00 | 94,100.00 | 3.18% | 498,184 |