CMES Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 33,100
-2,550 (-7.15%)
At close: Dec 30, 2025
CMES Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 35,950.00 | 36,400.00 | 32,950.00 | 33,100.00 | 33,100.00 | -7.15% | 437,523 |
| Dec 29, 2025 | 34,850.00 | 36,500.00 | 34,200.00 | 35,650.00 | 35,650.00 | 2.30% | 408,755 |
| Dec 26, 2025 | 36,600.00 | 36,850.00 | 34,700.00 | 34,850.00 | 34,850.00 | -4.78% | 413,656 |
| Dec 24, 2025 | 35,850.00 | 38,000.00 | 35,100.00 | 36,600.00 | 36,600.00 | 4.13% | 678,975 |
| Dec 23, 2025 | 37,150.00 | 38,550.00 | 35,100.00 | 35,150.00 | 35,150.00 | -5.38% | 564,408 |
| Dec 22, 2025 | 35,750.00 | 40,000.00 | 35,150.00 | 37,150.00 | 37,150.00 | 6.45% | 1,200,181 |
| Dec 19, 2025 | 34,350.00 | 35,100.00 | 32,800.00 | 34,900.00 | 34,900.00 | 2.80% | 362,727 |
| Dec 18, 2025 | 32,600.00 | 36,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 0.44% | 490,519 |
| Dec 17, 2025 | 36,450.00 | 36,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | -6.63% | 421,629 |
| Dec 16, 2025 | 38,450.00 | 39,000.00 | 36,100.00 | 36,200.00 | 36,200.00 | -5.73% | 546,761 |
| Dec 15, 2025 | 38,450.00 | 40,950.00 | 38,000.00 | 38,400.00 | 38,400.00 | -3.27% | 1,285,686 |
| Dec 12, 2025 | 35,050.00 | 39,950.00 | 34,550.00 | 39,700.00 | 39,700.00 | 14.08% | 1,991,584 |
| Dec 11, 2025 | 35,100.00 | 35,600.00 | 34,050.00 | 34,800.00 | 34,800.00 | -1.28% | 464,701 |
| Dec 10, 2025 | 34,000.00 | 35,650.00 | 33,550.00 | 35,250.00 | 35,250.00 | 2.47% | 674,388 |
| Dec 9, 2025 | 34,200.00 | 35,400.00 | 33,500.00 | 34,400.00 | 34,400.00 | -0.43% | 413,434 |
| Dec 8, 2025 | 34,100.00 | 35,400.00 | 32,950.00 | 34,550.00 | 34,550.00 | 3.60% | 649,383 |
| Dec 5, 2025 | 36,400.00 | 36,500.00 | 33,050.00 | 33,350.00 | 33,350.00 | -8.25% | 764,425 |
| Dec 4, 2025 | 35,000.00 | 38,000.00 | 34,000.00 | 36,350.00 | 36,350.00 | 6.29% | 2,167,464 |
| Dec 3, 2025 | 32,800.00 | 34,750.00 | 32,000.00 | 34,200.00 | 34,200.00 | 5.72% | 780,810 |
| Dec 2, 2025 | 33,500.00 | 33,500.00 | 31,500.00 | 32,350.00 | 32,350.00 | -0.61% | 396,045 |
| Dec 1, 2025 | 33,500.00 | 35,250.00 | 32,100.00 | 32,550.00 | 32,550.00 | -1.36% | 1,051,374 |
| Nov 28, 2025 | 28,600.00 | 33,400.00 | 28,600.00 | 33,000.00 | 33,000.00 | 16.81% | 1,278,939 |
| Nov 27, 2025 | 27,800.00 | 29,800.00 | 27,600.00 | 28,250.00 | 28,250.00 | 0.89% | 233,042 |
| Nov 26, 2025 | 27,550.00 | 28,400.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.00% | 138,369 |
| Nov 25, 2025 | 28,450.00 | 28,800.00 | 26,900.00 | 27,450.00 | 27,450.00 | -1.96% | 134,732 |
| Nov 24, 2025 | 29,050.00 | 29,100.00 | 26,850.00 | 28,000.00 | 28,000.00 | -2.27% | 181,108 |
| Nov 21, 2025 | 28,700.00 | 29,750.00 | 28,500.00 | 28,650.00 | 28,650.00 | -5.29% | 152,743 |
| Nov 20, 2025 | 29,200.00 | 30,350.00 | 29,050.00 | 30,250.00 | 30,250.00 | 4.49% | 176,481 |
| Nov 19, 2025 | 29,750.00 | 30,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 1.05% | 173,389 |
| Nov 18, 2025 | 29,750.00 | 30,350.00 | 28,100.00 | 28,650.00 | 28,650.00 | -5.60% | 144,034 |
| Nov 17, 2025 | 29,400.00 | 30,800.00 | 28,850.00 | 30,350.00 | 30,350.00 | 5.20% | 200,458 |
| Nov 14, 2025 | 29,800.00 | 30,350.00 | 28,850.00 | 28,850.00 | 28,850.00 | -6.63% | 198,278 |
| Nov 13, 2025 | 29,800.00 | 31,050.00 | 29,000.00 | 30,900.00 | 30,900.00 | 3.17% | 232,198 |
| Nov 12, 2025 | 30,150.00 | 30,500.00 | 29,600.00 | 29,950.00 | 29,950.00 | -0.50% | 165,231 |
| Nov 11, 2025 | 31,500.00 | 31,800.00 | 29,650.00 | 30,100.00 | 30,100.00 | -2.75% | 235,393 |
| Nov 10, 2025 | 29,700.00 | 31,500.00 | 28,500.00 | 30,950.00 | 30,950.00 | 5.27% | 259,155 |
| Nov 7, 2025 | 28,500.00 | 30,900.00 | 28,450.00 | 29,400.00 | 29,400.00 | -4.23% | 381,767 |
| Nov 6, 2025 | 33,850.00 | 34,150.00 | 30,200.00 | 30,700.00 | 30,700.00 | -7.25% | 646,504 |
| Nov 5, 2025 | 35,600.00 | 35,600.00 | 32,200.00 | 33,100.00 | 33,100.00 | -8.82% | 783,540 |
| Nov 4, 2025 | 34,900.00 | 38,550.00 | 33,550.00 | 36,300.00 | 36,300.00 | 3.57% | 1,767,734 |
| Nov 3, 2025 | 32,700.00 | 36,200.00 | 32,400.00 | 35,050.00 | 35,050.00 | 10.92% | 2,311,786 |
| Oct 31, 2025 | 30,500.00 | 32,050.00 | 29,850.00 | 31,600.00 | 31,600.00 | 7.30% | 685,455 |
| Oct 30, 2025 | 31,400.00 | 31,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | -6.21% | 550,384 |
| Oct 29, 2025 | 31,250.00 | 32,100.00 | 30,650.00 | 31,400.00 | 31,400.00 | 0.64% | 351,960 |
| Oct 28, 2025 | 31,700.00 | 32,350.00 | 31,150.00 | 31,200.00 | 31,200.00 | -0.95% | 269,281 |
| Oct 27, 2025 | 32,450.00 | 32,750.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.78% | 395,961 |
| Oct 24, 2025 | 33,300.00 | 33,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | -1.22% | 538,767 |
| Oct 23, 2025 | 32,500.00 | 33,225.00 | 31,800.00 | 32,800.00 | 32,800.00 | 1.71% | 652,388 |
| Oct 22, 2025 | 31,100.00 | 33,250.00 | 30,050.00 | 32,250.00 | 32,250.00 | 3.70% | 560,667 |
| Oct 21, 2025 | 32,600.00 | 32,950.00 | 31,000.00 | 31,100.00 | 31,100.00 | -3.72% | 442,800 |