CMTX Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 152,800.00 | 153,500.00 | 145,900.00 | 152,400.00 | 152,400.00 | 103,504 |
| 2026-04-21 | 155,500.00 | 155,800.00 | 148,000.00 | 150,600.00 | 150,600.00 | 121,598 |
| 2026-04-20 | 162,000.00 | 164,200.00 | 152,900.00 | 153,300.00 | 153,300.00 | 162,986 |
| 2026-04-17 | 150,600.00 | 164,500.00 | 149,500.00 | 162,500.00 | 162,500.00 | 355,511 |
| 2026-04-16 | 136,300.00 | 152,600.00 | 132,800.00 | 151,900.00 | 151,900.00 | 214,091 |
| 2026-04-15 | 145,500.00 | 146,900.00 | 133,200.00 | 135,000.00 | 135,000.00 | 150,925 |
| 2026-04-14 | 141,600.00 | 143,800.00 | 136,900.00 | 140,200.00 | 140,200.00 | 123,560 |
| 2026-04-13 | 126,000.00 | 138,600.00 | 123,400.00 | 134,200.00 | 134,200.00 | 100,378 |
| 2026-04-10 | 130,100.00 | 133,200.00 | 126,400.00 | 127,500.00 | 127,500.00 | 94,594 |
| 2026-04-09 | 129,700.00 | 131,900.00 | 123,600.00 | 124,700.00 | 124,700.00 | 75,795 |
| 2026-04-08 | 123,900.00 | 129,000.00 | 123,500.00 | 128,000.00 | 128,000.00 | 103,239 |
| 2026-04-07 | 123,000.00 | 123,000.00 | 112,800.00 | 115,200.00 | 115,200.00 | 91,421 |
| 2026-04-06 | 118,300.00 | 123,200.00 | 115,600.00 | 117,300.00 | 117,300.00 | 66,025 |
| 2026-04-03 | 124,200.00 | 124,200.00 | 115,000.00 | 117,800.00 | 117,800.00 | 114,310 |
| 2026-04-02 | 136,900.00 | 136,900.00 | 116,500.00 | 119,900.00 | 119,900.00 | 173,160 |
| 2026-04-01 | 131,400.00 | 136,600.00 | 130,300.00 | 133,900.00 | 133,900.00 | 82,620 |
| 2026-03-31 | 133,000.00 | 133,600.00 | 122,800.00 | 124,100.00 | 124,100.00 | 194,048 |
| 2026-03-30 | 140,200.00 | 145,000.00 | 136,300.00 | 137,700.00 | 137,700.00 | 99,035 |
| 2026-03-27 | 137,100.00 | 146,200.00 | 135,900.00 | 145,500.00 | 145,500.00 | 117,970 |
| 2026-03-26 | 149,500.00 | 152,000.00 | 142,000.00 | 143,000.00 | 143,000.00 | 75,290 |
| 2026-03-25 | 146,100.00 | 157,700.00 | 144,000.00 | 151,000.00 | 151,000.00 | 154,052 |
| 2026-03-24 | 149,800.00 | 151,700.00 | 140,100.00 | 142,500.00 | 142,500.00 | 119,476 |
| 2026-03-23 | 144,400.00 | 151,200.00 | 143,000.00 | 145,100.00 | 145,100.00 | 143,148 |
| 2026-03-20 | 149,300.00 | 154,000.00 | 142,100.00 | 151,200.00 | 151,200.00 | 172,224 |
| 2026-03-19 | 134,000.00 | 151,600.00 | 133,600.00 | 150,000.00 | 150,000.00 | 263,761 |
| 2026-03-18 | 138,900.00 | 141,500.00 | 133,500.00 | 136,800.00 | 136,800.00 | 98,932 |
| 2026-03-17 | 142,800.00 | 145,300.00 | 135,700.00 | 136,200.00 | 136,200.00 | 110,872 |
| 2026-03-16 | 133,200.00 | 140,100.00 | 133,100.00 | 139,300.00 | 139,300.00 | 129,829 |
| 2026-03-13 | 135,500.00 | 138,700.00 | 133,000.00 | 134,400.00 | 134,400.00 | 117,881 |
| 2026-03-12 | 137,500.00 | 148,000.00 | 137,500.00 | 142,100.00 | 142,100.00 | 140,143 |
| 2026-03-11 | 139,900.00 | 143,400.00 | 135,900.00 | 138,800.00 | 138,800.00 | 120,337 |
| 2026-03-10 | 145,000.00 | 145,000.00 | 132,000.00 | 137,600.00 | 137,600.00 | 156,832 |
| 2026-03-09 | 135,500.00 | 140,800.00 | 131,100.00 | 136,000.00 | 136,000.00 | 169,837 |
| 2026-03-06 | 135,000.00 | 151,400.00 | 134,200.00 | 150,200.00 | 150,200.00 | 237,643 |
| 2026-03-05 | 132,900.00 | 139,600.00 | 128,400.00 | 136,500.00 | 136,500.00 | 183,073 |
| 2026-03-04 | 134,500.00 | 144,600.00 | 119,800.00 | 119,800.00 | 119,800.00 | 290,801 |
| 2026-03-03 | 148,100.00 | 150,700.00 | 139,700.00 | 140,200.00 | 140,200.00 | 239,657 |
| 2026-02-27 | 154,800.00 | 159,000.00 | 153,400.00 | 154,000.00 | 154,000.00 | 154,397 |
| 2026-02-26 | 162,100.00 | 163,500.00 | 154,300.00 | 158,800.00 | 158,800.00 | 176,586 |
| 2026-02-25 | 168,700.00 | 170,300.00 | 158,000.00 | 159,600.00 | 159,600.00 | 211,941 |
| 2026-02-24 | 151,700.00 | 166,400.00 | 150,700.00 | 164,400.00 | 164,400.00 | 279,870 |
| 2026-02-23 | 158,400.00 | 158,700.00 | 147,900.00 | 149,000.00 | 149,000.00 | 229,166 |
| 2026-02-20 | 136,900.00 | 157,900.00 | 136,800.00 | 152,500.00 | 152,500.00 | 503,339 |
| 2026-02-19 | 151,600.00 | 151,900.00 | 142,500.00 | 143,600.00 | 143,600.00 | 226,491 |
| 2026-02-13 | 135,500.00 | 148,600.00 | 135,400.00 | 146,700.00 | 146,700.00 | 264,386 |
| 2026-02-12 | 128,100.00 | 142,000.00 | 125,900.00 | 139,300.00 | 139,300.00 | 417,452 |
| 2026-02-11 | 122,700.00 | 123,100.00 | 117,200.00 | 122,800.00 | 122,800.00 | 139,091 |
| 2026-02-10 | 132,000.00 | 133,000.00 | 122,800.00 | 124,800.00 | 124,800.00 | 236,585 |
| 2026-02-09 | 138,200.00 | 138,300.00 | 130,000.00 | 135,600.00 | 135,600.00 | 109,201 |
| 2026-02-06 | 121,800.00 | 134,800.00 | 119,000.00 | 130,600.00 | 130,600.00 | 137,697 |
| 2026-02-05 | 130,100.00 | 131,200.00 | 125,900.00 | 128,200.00 | 128,200.00 | 129,791 |
| 2026-02-04 | 138,500.00 | 144,000.00 | 133,900.00 | 135,400.00 | 135,400.00 | 110,007 |
| 2026-02-03 | 129,100.00 | 140,600.00 | 127,600.00 | 138,800.00 | 138,800.00 | 208,393 |
| 2026-02-02 | 127,800.00 | 129,800.00 | 122,100.00 | 123,000.00 | 123,000.00 | 175,245 |
| 2026-01-30 | 132,600.00 | 137,600.00 | 130,000.00 | 133,300.00 | 133,300.00 | 176,301 |
| 2026-01-29 | 139,500.00 | 139,600.00 | 123,200.00 | 131,300.00 | 131,300.00 | 297,462 |
| 2026-01-28 | 128,800.00 | 137,800.00 | 120,300.00 | 131,700.00 | 131,700.00 | 469,387 |
| 2026-01-27 | 110,700.00 | 124,000.00 | 110,000.00 | 123,900.00 | 123,900.00 | 459,726 |
| 2026-01-26 | 99,800.00 | 114,000.00 | 98,200.00 | 111,800.00 | 111,800.00 | 301,187 |
| 2026-01-23 | 106,300.00 | 107,600.00 | 97,000.00 | 100,300.00 | 100,300.00 | 304,450 |
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.