CMTX Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 114,000.00 | 114,800.00 | 103,800.00 | 105,900.00 | 105,900.00 | 202,744 |
| 2026-01-21 | 108,000.00 | 113,000.00 | 106,000.00 | 109,900.00 | 109,900.00 | 257,736 |
| 2026-01-20 | 108,500.00 | 118,400.00 | 108,000.00 | 115,200.00 | 115,200.00 | 352,108 |
| 2026-01-19 | 99,800.00 | 112,300.00 | 98,900.00 | 110,000.00 | 110,000.00 | 245,541 |
| 2026-01-16 | 115,600.00 | 115,700.00 | 101,600.00 | 102,500.00 | 102,500.00 | 359,427 |
| 2026-01-15 | 111,000.00 | 111,600.00 | 104,700.00 | 110,400.00 | 110,400.00 | 323,402 |
| 2026-01-14 | 100,200.00 | 117,400.00 | 99,400.00 | 114,200.00 | 114,200.00 | 623,147 |
| 2026-01-13 | 99,900.00 | 100,800.00 | 96,400.00 | 100,400.00 | 100,400.00 | 148,246 |
| 2026-01-12 | 99,500.00 | 102,600.00 | 95,700.00 | 98,600.00 | 98,600.00 | 227,732 |
| 2026-01-09 | 94,500.00 | 98,800.00 | 91,000.00 | 95,200.00 | 95,200.00 | 137,992 |
| 2026-01-08 | 93,200.00 | 96,400.00 | 91,800.00 | 93,800.00 | 93,800.00 | 162,945 |
| 2026-01-07 | 98,900.00 | 100,800.00 | 92,200.00 | 92,500.00 | 92,500.00 | 191,824 |
| 2026-01-06 | 97,200.00 | 97,600.00 | 92,700.00 | 96,600.00 | 96,600.00 | 212,008 |
| 2026-01-05 | 107,200.00 | 109,400.00 | 97,300.00 | 98,400.00 | 98,400.00 | 369,307 |
| 2026-01-02 | 100,000.00 | 104,600.00 | 95,800.00 | 103,400.00 | 103,400.00 | 290,278 |
| 2025-12-30 | 98,000.00 | 101,900.00 | 97,100.00 | 99,900.00 | 99,900.00 | 240,243 |
| 2025-12-29 | 100,700.00 | 104,000.00 | 97,100.00 | 98,800.00 | 98,800.00 | 265,190 |
| 2025-12-26 | 102,900.00 | 105,400.00 | 98,200.00 | 99,700.00 | 99,700.00 | 338,807 |
| 2025-12-24 | 104,400.00 | 106,800.00 | 102,000.00 | 102,900.00 | 102,900.00 | 350,953 |
| 2025-12-23 | 100,700.00 | 107,300.00 | 98,800.00 | 104,100.00 | 104,100.00 | 928,841 |
| 2025-12-22 | 93,800.00 | 100,400.00 | 91,400.00 | 99,700.00 | 99,700.00 | 1,497,608 |
| 2025-12-19 | 94,200.00 | 98,300.00 | 90,300.00 | 95,500.00 | 95,500.00 | 452,478 |
| 2025-12-18 | 90,000.00 | 98,700.00 | 88,000.00 | 93,400.00 | 93,400.00 | 591,399 |
| 2025-12-17 | 85,300.00 | 93,600.00 | 82,000.00 | 93,400.00 | 93,400.00 | 836,378 |
| 2025-12-16 | 81,400.00 | 86,400.00 | 79,600.00 | 84,200.00 | 84,200.00 | 535,222 |
| 2025-12-15 | 72,400.00 | 81,400.00 | 71,500.00 | 79,900.00 | 79,900.00 | 370,837 |
| 2025-12-12 | 74,000.00 | 77,800.00 | 73,100.00 | 75,900.00 | 75,900.00 | 190,284 |
| 2025-12-11 | 78,300.00 | 78,900.00 | 73,700.00 | 74,300.00 | 74,300.00 | 180,548 |
| 2025-12-10 | 80,100.00 | 81,000.00 | 76,500.00 | 77,900.00 | 77,900.00 | 199,096 |
| 2025-12-09 | 83,100.00 | 83,500.00 | 79,000.00 | 79,600.00 | 79,600.00 | 243,795 |
| 2025-12-08 | 84,000.00 | 85,200.00 | 80,900.00 | 84,200.00 | 84,200.00 | 233,691 |
| 2025-12-05 | 85,000.00 | 87,700.00 | 82,850.00 | 83,500.00 | 83,500.00 | 255,643 |
| 2025-12-04 | 87,000.00 | 92,500.00 | 84,600.00 | 88,600.00 | 88,600.00 | 411,150 |
| 2025-12-03 | 92,600.00 | 92,600.00 | 87,000.00 | 87,600.00 | 87,600.00 | 277,108 |
| 2025-12-02 | 94,500.00 | 97,800.00 | 91,800.00 | 91,900.00 | 91,900.00 | 424,126 |
| 2025-12-01 | 92,400.00 | 96,900.00 | 88,600.00 | 94,100.00 | 94,100.00 | 505,879 |
| 2025-11-28 | 96,400.00 | 98,200.00 | 90,800.00 | 91,200.00 | 91,200.00 | 581,772 |
| 2025-11-27 | 95,300.00 | 99,500.00 | 90,800.00 | 95,400.00 | 95,400.00 | 859,420 |
| 2025-11-26 | 93,100.00 | 96,900.00 | 88,200.00 | 92,300.00 | 92,300.00 | 651,960 |
| 2025-11-25 | 104,500.00 | 105,000.00 | 92,000.00 | 92,100.00 | 92,100.00 | 603,237 |
| 2025-11-24 | 105,800.00 | 111,300.00 | 97,900.00 | 98,300.00 | 98,300.00 | 722,907 |
| 2025-11-21 | 123,000.00 | 124,100.00 | 99,900.00 | 103,800.00 | 103,800.00 | 1,385,845 |
| 2025-11-20 | 152,000.00 | 154,000.00 | 112,800.00 | 131,600.00 | 131,600.00 | 5,534,092 |
← NewerPage 4 of 4 · 223 trading days
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.