CMTX Co., Ltd. 388210
KRX · South Korea · Electronic Technology
KRW 97,300.00+2,900.00 (+3.07%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 96,100.00 | +1.80% | KRW 94,900.00 | KRW 96,700.00 | KRW 92,600.00 | 34.69K |
| 2026-10-01 | KRW 94,400.00 | +6.55% | KRW 87,700.00 | KRW 94,900.00 | KRW 87,700.00 | 103.96K |
| 2026-09-30 | KRW 88,600.00 | -0.23% | KRW 89,200.00 | KRW 89,500.00 | KRW 86,600.00 | 54.61K |
| 2026-09-29 | KRW 88,800.00 | +4.10% | KRW 85,400.00 | KRW 89,200.00 |
| KRW 82,700.00 |
| 84.69K |
| 2026-09-28 | KRW 85,300.00 | -3.62% | KRW 89,300.00 | KRW 89,600.00 | KRW 85,000.00 | 87.94K |
| 2026-09-23 | KRW 88,500.00 | +4.36% | KRW 87,000.00 | KRW 89,500.00 | KRW 85,700.00 | 72.55K |
| 2026-09-22 | KRW 84,800.00 | +3.41% | KRW 85,200.00 | KRW 87,800.00 | KRW 83,700.00 | 99.33K |
| 2026-09-21 | KRW 82,000.00 | +10.51% | KRW 75,400.00 | KRW 82,900.00 | KRW 73,200.00 | 90.45K |
| 2026-09-18 | KRW 74,200.00 | +2.63% | KRW 74,600.00 | KRW 77,500.00 | KRW 74,000.00 | 36.36K |
| 2026-09-17 | KRW 72,300.00 | +0.14% | KRW 71,700.00 | KRW 73,200.00 | KRW 71,200.00 | 18.44K |
| 2026-09-16 | KRW 72,200.00 | +3.29% | KRW 70,400.00 | KRW 72,400.00 | KRW 68,500.00 | 31.00K |
| 2026-09-15 | KRW 69,900.00 | -1.27% | KRW 70,700.00 | KRW 72,400.00 | KRW 69,300.00 | 18.74K |
| 2026-09-14 | KRW 70,800.00 | -2.07% | KRW 71,100.00 | KRW 71,800.00 | KRW 69,600.00 | 27.23K |
| 2026-09-11 | KRW 72,300.00 | -5.98% | KRW 74,400.00 | KRW 74,600.00 | KRW 70,300.00 | 61.81K |
| 2026-09-10 | KRW 76,900.00 | +4.34% | KRW 72,900.00 | KRW 79,300.00 | KRW 72,700.00 | 55.38K |
| 2026-09-09 | KRW 73,700.00 | +3.37% | KRW 71,900.00 | KRW 74,400.00 | KRW 70,300.00 | 30.60K |
| 2026-09-08 | KRW 71,300.00 | -5.06% | KRW 76,200.00 | KRW 76,200.00 | KRW 71,100.00 | 26.50K |
| 2026-09-07 | KRW 75,100.00 | +0.40% | KRW 76,500.00 | KRW 79,400.00 | KRW 75,100.00 | 48.07K |
| 2026-09-04 | KRW 74,800.00 | +9.04% | KRW 68,800.00 | KRW 76,200.00 | KRW 68,800.00 | 72.33K |
| 2026-09-03 | KRW 68,600.00 | -1.44% | KRW 70,000.00 | KRW 70,600.00 | KRW 67,400.00 | 23.29K |
| 2026-09-02 | KRW 69,600.00 | -3.06% | KRW 69,700.00 | KRW 71,300.00 | KRW 69,000.00 | 21.63K |
| 2026-09-01 | KRW 71,800.00 | -1.10% | KRW 73,100.00 | KRW 73,100.00 | KRW 70,500.00 | 16.05K |
| 2026-08-31 | KRW 72,600.00 | +0.14% | KRW 70,800.00 | KRW 72,900.00 | KRW 67,200.00 | 41.74K |
| 2026-08-28 | KRW 72,500.00 | -3.07% | KRW 74,000.00 | KRW 75,000.00 | KRW 71,200.00 | 29.50K |
| 2026-08-27 | KRW 74,800.00 | +2.19% | KRW 74,900.00 | KRW 75,500.00 | KRW 72,900.00 | 25.14K |
| 2026-08-26 | KRW 73,200.00 | -1.08% | KRW 73,600.00 | KRW 75,400.00 | KRW 71,200.00 | 32.52K |
| 2026-08-25 | KRW 74,000.00 | +5.71% | KRW 70,000.00 | KRW 74,000.00 | KRW 65,800.00 | 37.48K |
| 2026-08-24 | KRW 70,000.00 | +0.72% | KRW 70,200.00 | KRW 71,700.00 | KRW 66,800.00 | 28.98K |
| 2026-08-21 | KRW 69,500.00 | -6.71% | KRW 73,100.00 | KRW 73,100.00 | KRW 69,100.00 | 54.14K |
| 2026-08-20 | KRW 74,500.00 | +0.95% | KRW 76,100.00 | KRW 76,200.00 | KRW 72,700.00 | 38.71K |
| 2026-08-19 | KRW 73,800.00 | -3.91% | KRW 73,000.00 | KRW 76,500.00 | KRW 72,000.00 | 84.57K |
| 2026-08-18 | KRW 76,800.00 | -4.95% | KRW 80,500.00 | KRW 83,300.00 | KRW 75,300.00 | 82.22K |
| 2026-08-14 | KRW 80,800.00 | -1.10% | KRW 82,300.00 | KRW 82,700.00 | KRW 77,900.00 | 34.12K |
| 2026-08-13 | KRW 81,700.00 | -0.37% | KRW 83,700.00 | KRW 85,200.00 | KRW 81,100.00 | 54.74K |
| 2026-08-12 | KRW 82,000.00 | -0.24% | KRW 82,100.00 | KRW 83,000.00 | KRW 79,200.00 | 44.68K |
| 2026-08-11 | KRW 82,200.00 | +2.62% | KRW 79,100.00 | KRW 84,600.00 | KRW 78,300.00 | 41.87K |
| 2026-08-10 | KRW 80,100.00 | +8.68% | KRW 75,500.00 | KRW 80,600.00 | KRW 73,900.00 | 59.99K |
| 2026-08-07 | KRW 73,700.00 | -5.27% | KRW 78,300.00 | KRW 80,400.00 | KRW 73,000.00 | 49.73K |
| 2026-08-06 | KRW 77,800.00 | -1.52% | KRW 77,400.00 | KRW 79,200.00 | KRW 72,400.00 | 57.92K |
| 2026-08-05 | KRW 79,000.00 | +4.91% | KRW 80,500.00 | KRW 80,600.00 | KRW 77,000.00 | 57.41K |
| 2026-08-04 | KRW 75,300.00 | +4.01% | KRW 73,200.00 | KRW 76,000.00 | KRW 70,400.00 | 63.05K |
| 2026-08-03 | KRW 72,400.00 | +0.28% | KRW 71,000.00 | KRW 75,000.00 | KRW 70,000.00 | 42.98K |
| 2026-07-31 | KRW 72,200.00 | +20.53% | KRW 67,500.00 | KRW 73,000.00 | KRW 65,800.00 | 56.45K |
| 2026-07-30 | KRW 59,900.00 | -3.39% | KRW 58,300.00 | KRW 64,800.00 | KRW 58,100.00 | 104.73K |
| 2026-07-29 | KRW 62,000.00 | -10.66% | KRW 69,800.00 | KRW 71,500.00 | KRW 56,500.00 | 111.23K |
| 2026-07-28 | KRW 69,400.00 | -16.28% | KRW 76,800.00 | KRW 80,100.00 | KRW 68,500.00 | 71.34K |
| 2026-07-27 | KRW 82,900.00 | +3.24% | KRW 81,600.00 | KRW 84,100.00 | KRW 80,500.00 | 33.12K |
| 2026-07-24 | KRW 80,300.00 | -7.81% | KRW 86,600.00 | KRW 87,100.00 | KRW 80,200.00 | 56.35K |
| 2026-07-23 | KRW 87,100.00 | -1.47% | KRW 91,400.00 | KRW 92,700.00 | KRW 84,300.00 | 58.14K |
| 2026-07-22 | KRW 88,400.00 | -0.45% | KRW 92,600.00 | KRW 96,100.00 | KRW 88,400.00 | 56.24K |
| 2026-07-21 | KRW 88,800.00 | -0.67% | KRW 89,400.00 | KRW 89,500.00 | KRW 85,000.00 | 50.54K |
| 2026-07-20 | KRW 89,400.00 | +3.59% | KRW 87,900.00 | KRW 91,400.00 | KRW 83,300.00 | 83.45K |
| 2026-07-16 | KRW 86,300.00 | -8.19% | KRW 89,500.00 | KRW 90,700.00 | KRW 84,000.00 | 61.70K |
| 2026-07-15 | KRW 94,000.00 | +11.64% | KRW 90,000.00 | KRW 96,000.00 | KRW 87,000.00 | 98.15K |
| 2026-07-14 | KRW 84,200.00 | -0.59% | KRW 84,700.00 | KRW 86,400.00 | KRW 79,200.00 | 80.87K |
| 2026-07-13 | KRW 84,700.00 | -0.35% | KRW 89,000.00 | KRW 94,600.00 | KRW 82,500.00 | 104.67K |
| 2026-07-10 | KRW 85,000.00 | +11.99% | KRW 79,200.00 | KRW 86,300.00 | KRW 77,800.00 | 69.07K |
| 2026-07-09 | KRW 75,900.00 | +10.16% | KRW 68,900.00 | KRW 76,500.00 | KRW 67,900.00 | 90.29K |
| 2026-07-08 | KRW 68,900.00 | -10.17% | KRW 72,200.00 | KRW 76,800.00 | KRW 68,200.00 | 94.67K |
| 2026-07-07 | KRW 76,700.00 | -6.46% | KRW 82,000.00 | KRW 83,300.00 | KRW 74,300.00 | 50.23K |
| 2026-07-06 | KRW 82,000.00 | -2.73% | KRW 83,900.00 | KRW 85,100.00 | KRW 78,500.00 | 50.76K |
| 2026-07-03 | KRW 84,300.00 | +0.12% | KRW 83,900.00 | KRW 84,600.00 | KRW 79,000.00 | 55.32K |
| 2026-07-02 | KRW 84,200.00 | -12.56% | KRW 92,100.00 | KRW 92,100.00 | KRW 84,000.00 | 66.72K |
| 2026-07-01 | KRW 96,300.00 | +3.22% | KRW 94,400.00 | KRW 100,500.00 | KRW 91,000.00 | 85.06K |
| 2026-06-30 | KRW 93,300.00 | -2.30% | KRW 95,800.00 | KRW 99,700.00 | KRW 93,000.00 | 52.80K |
| 2026-06-29 | KRW 95,500.00 | +6.82% | KRW 89,600.00 | KRW 99,400.00 | KRW 89,100.00 | 98.35K |
| 2026-06-26 | KRW 89,400.00 | -5.50% | KRW 94,700.00 | KRW 96,200.00 | KRW 86,500.00 | 113.85K |
| 2026-06-25 | KRW 94,600.00 | +1.07% | KRW 98,200.00 | KRW 106,000.00 | KRW 92,800.00 | 75.88K |
| 2026-06-24 | KRW 93,600.00 | -0.95% | KRW 93,300.00 | KRW 97,700.00 | KRW 91,000.00 | 57.56K |
| 2026-06-23 | KRW 94,500.00 | -9.57% | KRW 107,500.00 | KRW 107,900.00 | KRW 94,000.00 | 70.85K |
| 2026-06-22 | KRW 104,500.00 | +1.16% | KRW 101,400.00 | KRW 111,400.00 | KRW 101,000.00 | 71.88K |
| 2026-06-19 | KRW 103,300.00 | -2.46% | KRW 107,900.00 | KRW 108,700.00 | KRW 100,300.00 | 56.41K |
| 2026-06-18 | KRW 105,900.00 | -1.85% | KRW 107,200.00 | KRW 110,300.00 | KRW 105,000.00 | 50.13K |
| 2026-06-17 | KRW 107,900.00 | -2.97% | KRW 109,900.00 | KRW 112,500.00 | KRW 106,100.00 | 52.77K |
| 2026-06-16 | KRW 111,200.00 | -1.24% | KRW 115,300.00 | KRW 117,600.00 | KRW 111,000.00 | 62.49K |
| 2026-06-15 | KRW 112,600.00 | -5.06% | KRW 120,800.00 | KRW 121,000.00 | KRW 111,400.00 | 123.55K |
| 2026-06-12 | KRW 118,600.00 | +6.56% | KRW 118,800.00 | KRW 122,200.00 | KRW 114,400.00 | 93.31K |
| 2026-06-11 | KRW 111,300.00 | +5.00% | KRW 105,100.00 | KRW 115,500.00 | KRW 102,300.00 | 76.04K |
| 2026-06-10 | KRW 106,000.00 | -1.40% | KRW 106,100.00 | KRW 115,900.00 | KRW 103,600.00 | 72.61K |
| 2026-06-09 | KRW 107,500.00 | +15.10% | KRW 94,400.00 | KRW 112,800.00 | KRW 94,400.00 | 136.93K |
| 2026-06-08 | KRW 93,400.00 | -13.36% | KRW 95,700.00 | KRW 99,400.00 | KRW 92,100.00 | 91.92K |
| 2026-06-05 | KRW 107,800.00 | +1.70% | KRW 103,500.00 | KRW 112,700.00 | KRW 100,700.00 | 110.36K |
| 2026-06-04 | KRW 106,000.00 | -2.03% | KRW 107,700.00 | KRW 114,700.00 | KRW 105,300.00 | 80.07K |
| 2026-06-02 | KRW 108,200.00 | -4.92% | KRW 111,200.00 | KRW 112,400.00 | KRW 103,200.00 | 148.84K |
| 2026-06-01 | KRW 113,800.00 | +7.16% | KRW 107,500.00 | KRW 121,200.00 | KRW 107,200.00 | 163.65K |
| 2026-05-29 | KRW 106,200.00 | -0.93% | KRW 109,600.00 | KRW 109,600.00 | KRW 101,100.00 | 127.04K |
| 2026-05-28 | KRW 107,200.00 | -7.27% | KRW 115,800.00 | KRW 115,800.00 | KRW 103,700.00 | 160.30K |
| 2026-05-27 | KRW 115,600.00 | -9.26% | KRW 129,800.00 | KRW 130,500.00 | KRW 115,100.00 | 111.70K |
| 2026-05-26 | KRW 127,400.00 | +3.92% | KRW 129,200.00 | KRW 132,700.00 | KRW 127,100.00 | 130.46K |
| 2026-05-22 | KRW 122,600.00 | +6.52% | KRW 117,100.00 | KRW 125,400.00 | KRW 115,600.00 | 107.92K |