CMTX Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 69,500.00 | 70,700.00 | 66,300.00 | 67,100.00 | 67,100.00 | 111,557 |
| 2026-10-20 | 71,100.00 | 71,400.00 | 66,800.00 | 68,200.00 | 68,200.00 | 57,248 |
| 2026-10-19 | 68,600.00 | 72,000.00 | 68,300.00 | 71,900.00 | 71,900.00 | 74,956 |
| 2026-10-16 | 72,000.00 | 74,500.00 | 70,100.00 | 73,400.00 | 73,400.00 | 94,721 |
| 2026-10-15 | 74,000.00 | 74,800.00 | 68,700.00 | 70,600.00 | 70,600.00 | 92,921 |
| 2026-10-14 | 86,600.00 | 87,400.00 | 80,200.00 | 82,000.00 | 82,000.00 | 43,432 |
| 2026-10-13 | 83,000.00 | 86,800.00 | 81,600.00 | 85,700.00 | 85,700.00 | 67,891 |
| 2026-10-12 | 94,100.00 | 94,700.00 | 86,200.00 | 87,200.00 | 87,200.00 | 104,378 |
| 2026-10-08 | 89,800.00 | 96,700.00 | 89,600.00 | 95,200.00 | 95,200.00 | 122,144 |
| 2026-10-07 | 92,300.00 | 92,300.00 | 89,000.00 | 89,300.00 | 89,300.00 | 72,601 |
| 2026-10-06 | 96,000.00 | 96,800.00 | 91,000.00 | 93,400.00 | 93,400.00 | 62,708 |
| 2026-10-02 | 94,900.00 | 98,600.00 | 92,600.00 | 93,600.00 | 93,600.00 | 162,700 |
| 2026-10-01 | 87,700.00 | 94,900.00 | 87,700.00 | 94,400.00 | 94,400.00 | 103,964 |
| 2026-09-30 | 89,200.00 | 89,500.00 | 86,600.00 | 88,600.00 | 88,600.00 | 54,612 |
| 2026-09-29 | 85,400.00 | 89,200.00 | 82,700.00 | 88,800.00 | 88,800.00 | 84,687 |
| 2026-09-28 | 89,300.00 | 89,600.00 | 85,000.00 | 85,300.00 | 85,300.00 | 87,936 |
| 2026-09-23 | 87,000.00 | 89,500.00 | 85,700.00 | 88,500.00 | 88,500.00 | 72,548 |
| 2026-09-22 | 85,200.00 | 87,800.00 | 83,700.00 | 84,800.00 | 84,800.00 | 99,327 |
| 2026-09-21 | 75,400.00 | 82,900.00 | 73,200.00 | 82,000.00 | 82,000.00 | 90,446 |
| 2026-09-18 | 74,600.00 | 77,500.00 | 74,000.00 | 74,200.00 | 74,200.00 | 36,362 |
| 2026-09-17 | 71,700.00 | 73,200.00 | 71,200.00 | 72,300.00 | 72,300.00 | 18,444 |
| 2026-09-16 | 70,400.00 | 72,400.00 | 68,500.00 | 72,200.00 | 72,200.00 | 30,996 |
| 2026-09-15 | 70,700.00 | 72,400.00 | 69,300.00 | 69,900.00 | 69,900.00 | 18,736 |
| 2026-09-14 | 71,100.00 | 71,800.00 | 69,600.00 | 70,800.00 | 70,800.00 | 27,228 |
| 2026-09-11 | 74,400.00 | 74,600.00 | 70,300.00 | 72,300.00 | 72,300.00 | 61,810 |
| 2026-09-10 | 72,900.00 | 79,300.00 | 72,700.00 | 76,900.00 | 76,900.00 | 55,382 |
| 2026-09-09 | 71,900.00 | 74,400.00 | 70,300.00 | 73,700.00 | 73,700.00 | 30,596 |
| 2026-09-08 | 76,200.00 | 76,200.00 | 71,100.00 | 71,300.00 | 71,300.00 | 26,498 |
| 2026-09-07 | 76,500.00 | 79,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 48,065 |
| 2026-09-04 | 68,800.00 | 76,200.00 | 68,800.00 | 74,800.00 | 74,800.00 | 72,325 |
| 2026-09-03 | 70,000.00 | 70,600.00 | 67,400.00 | 68,600.00 | 68,600.00 | 23,288 |
| 2026-09-02 | 69,700.00 | 71,300.00 | 69,000.00 | 69,600.00 | 69,600.00 | 21,633 |
| 2026-09-01 | 73,100.00 | 73,100.00 | 70,500.00 | 71,800.00 | 71,800.00 | 16,049 |
| 2026-08-31 | 70,800.00 | 72,900.00 | 67,200.00 | 72,600.00 | 72,600.00 | 41,740 |
| 2026-08-28 | 74,000.00 | 75,000.00 | 71,200.00 | 72,500.00 | 72,500.00 | 29,498 |
| 2026-08-27 | 74,900.00 | 75,500.00 | 72,900.00 | 74,800.00 | 74,800.00 | 25,144 |
| 2026-08-26 | 73,600.00 | 75,400.00 | 71,200.00 | 73,200.00 | 73,200.00 | 32,515 |
| 2026-08-25 | 70,000.00 | 74,000.00 | 65,800.00 | 74,000.00 | 74,000.00 | 37,478 |
| 2026-08-24 | 70,200.00 | 71,700.00 | 66,800.00 | 70,000.00 | 70,000.00 | 28,980 |
| 2026-08-21 | 73,100.00 | 73,100.00 | 69,100.00 | 69,500.00 | 69,500.00 | 54,142 |
| 2026-08-20 | 76,100.00 | 76,200.00 | 72,700.00 | 74,500.00 | 74,500.00 | 38,713 |
| 2026-08-19 | 73,000.00 | 76,500.00 | 72,000.00 | 73,800.00 | 73,800.00 | 84,567 |
| 2026-08-18 | 80,500.00 | 83,300.00 | 75,300.00 | 76,800.00 | 76,800.00 | 82,217 |
| 2026-08-14 | 82,300.00 | 82,700.00 | 77,900.00 | 80,800.00 | 80,800.00 | 34,122 |
| 2026-08-13 | 83,700.00 | 85,200.00 | 81,100.00 | 81,700.00 | 81,700.00 | 54,739 |
| 2026-08-12 | 82,100.00 | 83,000.00 | 79,200.00 | 82,000.00 | 82,000.00 | 44,683 |
| 2026-08-11 | 79,100.00 | 84,600.00 | 78,300.00 | 82,200.00 | 82,200.00 | 41,866 |
| 2026-08-10 | 75,500.00 | 80,600.00 | 73,900.00 | 80,100.00 | 80,100.00 | 59,988 |
| 2026-08-07 | 78,300.00 | 80,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | 49,729 |
| 2026-08-06 | 77,400.00 | 79,200.00 | 72,400.00 | 77,800.00 | 77,800.00 | 57,924 |
| 2026-08-05 | 80,500.00 | 80,600.00 | 77,000.00 | 79,000.00 | 79,000.00 | 57,407 |
| 2026-08-04 | 73,200.00 | 76,000.00 | 70,400.00 | 75,300.00 | 75,300.00 | 63,049 |
| 2026-08-03 | 71,000.00 | 75,000.00 | 70,000.00 | 72,400.00 | 72,400.00 | 42,983 |
| 2026-07-31 | 67,500.00 | 73,000.00 | 65,800.00 | 72,200.00 | 72,200.00 | 56,446 |
| 2026-07-30 | 58,300.00 | 64,800.00 | 58,100.00 | 59,900.00 | 59,900.00 | 104,725 |
| 2026-07-29 | 69,800.00 | 71,500.00 | 56,500.00 | 62,000.00 | 62,000.00 | 111,231 |
| 2026-07-28 | 76,800.00 | 80,100.00 | 68,500.00 | 69,400.00 | 69,400.00 | 71,336 |
| 2026-07-27 | 81,600.00 | 84,100.00 | 80,500.00 | 82,900.00 | 82,900.00 | 33,121 |
| 2026-07-24 | 86,600.00 | 87,100.00 | 80,200.00 | 80,300.00 | 80,300.00 | 56,349 |
| 2026-07-23 | 91,400.00 | 92,700.00 | 84,300.00 | 87,100.00 | 87,100.00 | 58,138 |
Page 1 of 4 · 223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.