CMTX Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 92,600.00 | 96,100.00 | 88,400.00 | 88,400.00 | 88,400.00 | 56,239 |
| 2026-07-21 | 89,400.00 | 89,500.00 | 85,000.00 | 88,800.00 | 88,800.00 | 50,536 |
| 2026-07-20 | 87,900.00 | 91,400.00 | 83,300.00 | 89,400.00 | 89,400.00 | 83,450 |
| 2026-07-16 | 89,500.00 | 90,700.00 | 84,000.00 | 86,300.00 | 86,300.00 | 61,696 |
| 2026-07-15 | 90,000.00 | 96,000.00 | 87,000.00 | 94,000.00 | 94,000.00 | 98,151 |
| 2026-07-14 | 84,700.00 | 86,400.00 | 79,200.00 | 84,200.00 | 84,200.00 | 80,872 |
| 2026-07-13 | 89,000.00 | 94,600.00 | 82,500.00 | 84,700.00 | 84,700.00 | 104,666 |
| 2026-07-10 | 79,200.00 | 86,300.00 | 77,800.00 | 85,000.00 | 85,000.00 | 69,067 |
| 2026-07-09 | 68,900.00 | 76,500.00 | 67,900.00 | 75,900.00 | 75,900.00 | 90,294 |
| 2026-07-08 | 72,200.00 | 76,800.00 | 68,200.00 | 68,900.00 | 68,900.00 | 94,674 |
| 2026-07-07 | 82,000.00 | 83,300.00 | 74,300.00 | 76,700.00 | 76,700.00 | 50,233 |
| 2026-07-06 | 83,900.00 | 85,100.00 | 78,500.00 | 82,000.00 | 82,000.00 | 50,756 |
| 2026-07-03 | 83,900.00 | 84,600.00 | 79,000.00 | 84,300.00 | 84,300.00 | 55,316 |
| 2026-07-02 | 92,100.00 | 92,100.00 | 84,000.00 | 84,200.00 | 84,200.00 | 66,722 |
| 2026-07-01 | 94,400.00 | 100,500.00 | 91,000.00 | 96,300.00 | 96,300.00 | 85,062 |
| 2026-06-30 | 95,800.00 | 99,700.00 | 93,000.00 | 93,300.00 | 93,300.00 | 52,804 |
| 2026-06-29 | 89,600.00 | 99,400.00 | 89,100.00 | 95,500.00 | 95,500.00 | 98,346 |
| 2026-06-26 | 94,700.00 | 96,200.00 | 86,500.00 | 89,400.00 | 89,400.00 | 113,847 |
| 2026-06-25 | 98,200.00 | 106,000.00 | 92,800.00 | 94,600.00 | 94,600.00 | 75,882 |
| 2026-06-24 | 93,300.00 | 97,700.00 | 91,000.00 | 93,600.00 | 93,600.00 | 57,564 |
| 2026-06-23 | 107,500.00 | 107,900.00 | 94,000.00 | 94,500.00 | 94,500.00 | 70,845 |
| 2026-06-22 | 101,400.00 | 111,400.00 | 101,000.00 | 104,500.00 | 104,500.00 | 71,879 |
| 2026-06-19 | 107,900.00 | 108,700.00 | 100,300.00 | 103,300.00 | 103,300.00 | 56,411 |
| 2026-06-18 | 107,200.00 | 110,300.00 | 105,000.00 | 105,900.00 | 105,900.00 | 50,134 |
| 2026-06-17 | 109,900.00 | 112,500.00 | 106,100.00 | 107,900.00 | 107,900.00 | 52,769 |
| 2026-06-16 | 115,300.00 | 117,600.00 | 111,000.00 | 111,200.00 | 111,200.00 | 62,493 |
| 2026-06-15 | 120,800.00 | 121,000.00 | 111,400.00 | 112,600.00 | 112,600.00 | 123,549 |
| 2026-06-12 | 118,800.00 | 122,200.00 | 114,400.00 | 118,600.00 | 118,600.00 | 93,310 |
| 2026-06-11 | 105,100.00 | 115,500.00 | 102,300.00 | 111,300.00 | 111,300.00 | 76,040 |
| 2026-06-10 | 106,100.00 | 115,900.00 | 103,600.00 | 106,000.00 | 106,000.00 | 72,607 |
| 2026-06-09 | 94,400.00 | 112,800.00 | 94,400.00 | 107,500.00 | 107,500.00 | 136,932 |
| 2026-06-08 | 95,700.00 | 99,400.00 | 92,100.00 | 93,400.00 | 93,400.00 | 91,915 |
| 2026-06-05 | 103,500.00 | 112,700.00 | 100,700.00 | 107,800.00 | 107,800.00 | 110,362 |
| 2026-06-04 | 107,700.00 | 114,700.00 | 105,300.00 | 106,000.00 | 106,000.00 | 80,074 |
| 2026-06-02 | 111,200.00 | 112,400.00 | 103,200.00 | 108,200.00 | 108,200.00 | 148,839 |
| 2026-06-01 | 107,500.00 | 121,200.00 | 107,200.00 | 113,800.00 | 113,800.00 | 163,651 |
| 2026-05-29 | 109,600.00 | 109,600.00 | 101,100.00 | 106,200.00 | 106,200.00 | 127,041 |
| 2026-05-28 | 115,800.00 | 115,800.00 | 103,700.00 | 107,200.00 | 107,200.00 | 160,299 |
| 2026-05-27 | 129,800.00 | 130,500.00 | 115,100.00 | 115,600.00 | 115,600.00 | 111,697 |
| 2026-05-26 | 129,200.00 | 132,700.00 | 127,100.00 | 127,400.00 | 127,400.00 | 130,462 |
| 2026-05-22 | 117,100.00 | 125,400.00 | 115,600.00 | 122,600.00 | 122,600.00 | 107,924 |
| 2026-05-21 | 114,600.00 | 118,900.00 | 114,200.00 | 115,100.00 | 115,100.00 | 72,779 |
| 2026-05-20 | 108,800.00 | 111,800.00 | 105,000.00 | 110,600.00 | 110,600.00 | 238,664 |
| 2026-05-19 | 119,700.00 | 119,700.00 | 111,200.00 | 115,700.00 | 115,700.00 | 126,911 |
| 2026-05-18 | 121,000.00 | 123,000.00 | 113,800.00 | 119,100.00 | 119,100.00 | 98,330 |
| 2026-05-15 | 135,500.00 | 138,600.00 | 124,100.00 | 126,000.00 | 126,000.00 | 126,249 |
| 2026-05-14 | 130,600.00 | 133,700.00 | 126,500.00 | 133,000.00 | 133,000.00 | 107,227 |
| 2026-05-13 | 122,800.00 | 126,900.00 | 118,500.00 | 125,500.00 | 125,500.00 | 103,947 |
| 2026-05-12 | 131,000.00 | 136,800.00 | 119,700.00 | 124,400.00 | 124,400.00 | 156,115 |
| 2026-05-11 | 137,200.00 | 137,700.00 | 126,700.00 | 129,700.00 | 129,700.00 | 134,774 |
| 2026-05-08 | 130,600.00 | 134,500.00 | 129,500.00 | 133,500.00 | 133,500.00 | 85,056 |
| 2026-05-07 | 139,800.00 | 139,800.00 | 130,600.00 | 131,700.00 | 131,700.00 | 117,568 |
| 2026-05-06 | 146,800.00 | 149,600.00 | 133,000.00 | 137,000.00 | 137,000.00 | 127,297 |
| 2026-05-04 | 145,000.00 | 145,500.00 | 140,000.00 | 140,200.00 | 140,200.00 | 87,468 |
| 2026-04-30 | 144,200.00 | 144,700.00 | 139,700.00 | 140,700.00 | 140,700.00 | 95,880 |
| 2026-04-29 | 150,200.00 | 151,700.00 | 144,100.00 | 145,100.00 | 145,100.00 | 146,546 |
| 2026-04-28 | 158,800.00 | 161,100.00 | 151,800.00 | 152,200.00 | 152,200.00 | 149,809 |
| 2026-04-27 | 152,900.00 | 154,500.00 | 148,500.00 | 151,800.00 | 151,800.00 | 94,301 |
| 2026-04-24 | 149,600.00 | 151,100.00 | 147,300.00 | 148,800.00 | 148,800.00 | 83,765 |
| 2026-04-23 | 155,600.00 | 156,000.00 | 147,300.00 | 149,500.00 | 149,500.00 | 130,566 |
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.