CMES Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 36,200
-2,300 (-5.97%)
At close: Mar 19, 2026
CMES Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 36,650.00 | 36,650.00 | 35,050.00 | 35,300.00 | 35,300.00 | -2.49% | 102,076 |
| Mar 19, 2026 | 37,100.00 | 37,350.00 | 36,100.00 | 36,200.00 | 36,200.00 | -5.97% | 137,278 |
| Mar 18, 2026 | 38,150.00 | 40,950.00 | 37,850.00 | 38,500.00 | 38,500.00 | 2.94% | 232,915 |
| Mar 17, 2026 | 40,150.00 | 40,150.00 | 37,350.00 | 37,400.00 | 37,400.00 | -5.91% | 236,225 |
| Mar 16, 2026 | 41,900.00 | 43,250.00 | 38,000.00 | 39,750.00 | 39,750.00 | -4.56% | 300,744 |
| Mar 13, 2026 | 40,550.00 | 44,000.00 | 39,350.00 | 41,650.00 | 41,650.00 | -0.72% | 369,187 |
| Mar 12, 2026 | 41,650.00 | 43,700.00 | 41,150.00 | 41,950.00 | 41,950.00 | -1.29% | 370,767 |
| Mar 11, 2026 | 39,250.00 | 44,500.00 | 38,400.00 | 42,500.00 | 42,500.00 | 13.33% | 1,123,884 |
| Mar 10, 2026 | 37,350.00 | 39,350.00 | 35,800.00 | 37,500.00 | 37,500.00 | 23.76% | 853,999 |
| Mar 9, 2026 | 29,950.00 | 30,550.00 | 29,000.00 | 30,300.00 | 30,300.00 | -4.57% | 81,650 |
| Mar 6, 2026 | 30,950.00 | 32,400.00 | 30,150.00 | 31,750.00 | 31,750.00 | 1.28% | 74,680 |
| Mar 5, 2026 | 29,100.00 | 31,950.00 | 29,100.00 | 31,350.00 | 31,350.00 | 14.42% | 104,593 |
| Mar 4, 2026 | 30,600.00 | 33,000.00 | 26,450.00 | 27,400.00 | 27,400.00 | -18.21% | 169,053 |
| Mar 3, 2026 | 35,500.00 | 37,050.00 | 33,450.00 | 33,500.00 | 33,500.00 | -8.72% | 120,380 |
| Feb 27, 2026 | 37,150.00 | 37,250.00 | 35,900.00 | 36,700.00 | 36,700.00 | -2.52% | 124,208 |
| Feb 26, 2026 | 39,500.00 | 39,550.00 | 37,600.00 | 37,650.00 | 37,650.00 | -2.59% | 135,481 |
| Feb 25, 2026 | 39,350.00 | 39,350.00 | 37,850.00 | 38,650.00 | 38,650.00 | 9.96% | 264,237 |
| Feb 24, 2026 | 35,100.00 | 35,400.00 | 34,250.00 | 35,150.00 | 35,150.00 | -0.14% | 93,886 |
| Feb 23, 2026 | 37,000.00 | 37,350.00 | 35,050.00 | 35,200.00 | 35,200.00 | -3.69% | 145,978 |
| Feb 20, 2026 | 37,350.00 | 37,350.00 | 36,450.00 | 36,550.00 | 36,550.00 | 0.14% | 61,428 |
| Feb 19, 2026 | 36,950.00 | 36,950.00 | 35,200.00 | 36,500.00 | 36,500.00 | -0.54% | 107,959 |
| Feb 13, 2026 | 36,950.00 | 37,250.00 | 36,300.00 | 36,700.00 | 36,700.00 | -2.78% | 72,405 |
| Feb 12, 2026 | 39,000.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | -2.58% | 134,186 |
| Feb 11, 2026 | 39,500.00 | 39,600.00 | 38,050.00 | 38,750.00 | 38,750.00 | -1.40% | 69,220 |
| Feb 10, 2026 | 40,850.00 | 41,250.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.26% | 102,099 |
| Feb 9, 2026 | 38,900.00 | 39,700.00 | 37,850.00 | 39,200.00 | 39,200.00 | 5.23% | 124,254 |
| Feb 6, 2026 | 37,550.00 | 38,200.00 | 35,100.00 | 37,250.00 | 37,250.00 | -7.91% | 230,079 |
| Feb 5, 2026 | 42,000.00 | 42,200.00 | 40,000.00 | 40,450.00 | 40,450.00 | -5.27% | 161,604 |
| Feb 4, 2026 | 42,900.00 | 44,000.00 | 41,750.00 | 42,700.00 | 42,700.00 | 1.79% | 336,011 |
| Feb 3, 2026 | 41,600.00 | 43,100.00 | 40,400.00 | 41,950.00 | 41,950.00 | 3.84% | 234,035 |
| Feb 2, 2026 | 43,700.00 | 44,450.00 | 39,700.00 | 40,400.00 | 40,400.00 | -3.92% | 385,047 |
| Jan 30, 2026 | 40,800.00 | 44,200.00 | 39,500.00 | 42,050.00 | 42,050.00 | 3.70% | 494,233 |
| Jan 29, 2026 | 41,700.00 | 41,700.00 | 38,950.00 | 40,550.00 | 40,550.00 | -3.34% | 348,237 |
| Jan 28, 2026 | 41,450.00 | 43,600.00 | 40,950.00 | 41,950.00 | 41,950.00 | 2.32% | 384,668 |
| Jan 27, 2026 | 42,200.00 | 43,750.00 | 40,500.00 | 41,000.00 | 41,000.00 | -3.53% | 313,671 |
| Jan 26, 2026 | 37,050.00 | 43,500.00 | 36,800.00 | 42,500.00 | 42,500.00 | 12.43% | 791,572 |
| Jan 23, 2026 | 39,000.00 | 40,100.00 | 37,600.00 | 37,800.00 | 37,800.00 | -5.26% | 360,303 |
| Jan 22, 2026 | 44,750.00 | 44,750.00 | 38,900.00 | 39,900.00 | 39,900.00 | -6.56% | 689,077 |
| Jan 21, 2026 | 40,650.00 | 44,950.00 | 40,600.00 | 42,700.00 | 42,700.00 | -0.58% | 959,921 |
| Jan 20, 2026 | 46,950.00 | 46,950.00 | 39,600.00 | 42,950.00 | 42,950.00 | 13.62% | 1,809,606 |
| Jan 19, 2026 | 37,150.00 | 39,375.00 | 36,250.00 | 37,800.00 | 37,800.00 | 4.71% | 578,680 |
| Jan 16, 2026 | 36,950.00 | 39,500.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.69% | 799,629 |
| Jan 15, 2026 | 33,900.00 | 37,150.00 | 33,050.00 | 36,350.00 | 36,350.00 | 6.13% | 500,142 |
| Jan 14, 2026 | 34,150.00 | 34,900.00 | 33,050.00 | 34,250.00 | 34,250.00 | 5.06% | 345,305 |
| Jan 13, 2026 | 32,800.00 | 33,000.00 | 31,550.00 | 32,600.00 | 32,600.00 | 1.88% | 202,640 |
| Jan 12, 2026 | 31,450.00 | 32,350.00 | 30,950.00 | 32,000.00 | 32,000.00 | 2.73% | 161,488 |
| Jan 9, 2026 | 30,900.00 | 31,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 2.13% | 130,394 |
| Jan 8, 2026 | 31,400.00 | 31,650.00 | 30,450.00 | 30,500.00 | 30,500.00 | -2.24% | 129,811 |
| Jan 7, 2026 | 31,500.00 | 31,900.00 | 30,650.00 | 31,200.00 | 31,200.00 | -0.95% | 201,579 |
| Jan 6, 2026 | 33,600.00 | 33,600.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.78% | 195,546 |