CMES Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 20,700
+400 (1.97%)
At close: Aug 4, 2025, 3:30 PM KST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20,050.00 | 20,800.00 | 19,990.00 | 20,700.00 | - | 1.97% | 46,619 |
| Aug 1, 2025 | 21,000.00 | 21,000.00 | 20,050.00 | 20,300.00 | - | -4.47% | 78,924 |
| Jul 31, 2025 | 21,550.00 | 22,250.00 | 21,000.00 | 21,250.00 | - | -1.39% | 46,593 |
| Jul 30, 2025 | 21,500.00 | 21,850.00 | 21,350.00 | 21,550.00 | - | -0.46% | 27,849 |
| Jul 29, 2025 | 21,650.00 | 22,350.00 | 21,450.00 | 21,650.00 | - | - | 35,536 |
| Jul 28, 2025 | 21,400.00 | 21,900.00 | 20,900.00 | 21,650.00 | - | 1.17% | 66,060 |
| Jul 25, 2025 | 21,750.00 | 21,850.00 | 21,250.00 | 21,400.00 | - | -1.38% | 53,041 |
| Jul 24, 2025 | 22,450.00 | 22,500.00 | 21,650.00 | 21,700.00 | - | -2.03% | 78,828 |
| Jul 23, 2025 | 23,000.00 | 23,000.00 | 22,100.00 | 22,150.00 | - | -2.85% | 76,496 |
| Jul 22, 2025 | 23,450.00 | 23,500.00 | 22,650.00 | 22,800.00 | - | -1.51% | 46,030 |
| Jul 21, 2025 | 22,300.00 | 23,300.00 | 22,300.00 | 23,150.00 | - | 2.66% | 89,303 |
| Jul 18, 2025 | 22,700.00 | 23,000.00 | 22,350.00 | 22,550.00 | - | -1.53% | 58,994 |
| Jul 17, 2025 | 23,800.00 | 23,800.00 | 22,800.00 | 22,900.00 | - | -1.72% | 99,404 |
| Jul 16, 2025 | 24,150.00 | 24,500.00 | 23,100.00 | 23,300.00 | - | 4.02% | 206,787 |
| Jul 15, 2025 | 21,850.00 | 22,800.00 | 21,600.00 | 22,400.00 | - | 2.75% | 57,559 |
| Jul 14, 2025 | 23,050.00 | 23,050.00 | 21,800.00 | 21,800.00 | - | -4.39% | 75,053 |
| Jul 11, 2025 | 23,150.00 | 23,450.00 | 22,550.00 | 22,800.00 | - | -0.65% | 58,719 |
| Jul 10, 2025 | 22,800.00 | 23,300.00 | 22,700.00 | 22,950.00 | - | 1.32% | 42,250 |
| Jul 9, 2025 | 22,750.00 | 22,850.00 | 22,400.00 | 22,650.00 | - | 0.67% | 32,041 |
| Jul 8, 2025 | 22,550.00 | 22,700.00 | 22,000.00 | 22,500.00 | - | 0.67% | 44,650 |
| Jul 7, 2025 | 22,750.00 | 23,000.00 | 22,200.00 | 22,350.00 | - | -2.83% | 65,291 |
| Jul 4, 2025 | 23,800.00 | 24,000.00 | 22,950.00 | 23,000.00 | - | -2.34% | 62,831 |
| Jul 3, 2025 | 23,850.00 | 23,850.00 | 23,350.00 | 23,550.00 | - | -0.42% | 61,847 |
| Jul 2, 2025 | 24,350.00 | 24,350.00 | 23,300.00 | 23,650.00 | - | -2.87% | 64,730 |
| Jul 1, 2025 | 24,700.00 | 25,250.00 | 24,150.00 | 24,350.00 | - | 0.21% | 104,047 |
| Jun 30, 2025 | 25,000.00 | 25,300.00 | 24,250.00 | 24,300.00 | - | -1.62% | 60,208 |
| Jun 27, 2025 | 25,400.00 | 25,700.00 | 24,350.00 | 24,700.00 | - | -1.40% | 85,607 |
| Jun 26, 2025 | 26,100.00 | 26,250.00 | 24,000.00 | 25,050.00 | - | -1.57% | 140,019 |
| Jun 25, 2025 | 26,400.00 | 26,550.00 | 25,150.00 | 25,450.00 | - | -4.32% | 156,275 |
| Jun 24, 2025 | 26,850.00 | 27,650.00 | 26,000.00 | 26,600.00 | - | 6.40% | 373,420 |
| Jun 23, 2025 | 23,100.00 | 25,750.00 | 22,850.00 | 25,000.00 | - | 5.04% | 316,437 |
| Jun 20, 2025 | 23,100.00 | 24,400.00 | 23,100.00 | 23,800.00 | - | 3.03% | 161,445 |
| Jun 19, 2025 | 23,550.00 | 23,800.00 | 22,925.00 | 23,100.00 | - | -1.28% | 79,553 |
| Jun 18, 2025 | 23,250.00 | 23,500.00 | 23,050.00 | 23,400.00 | - | -1.06% | 70,218 |
| Jun 17, 2025 | 24,550.00 | 24,850.00 | 23,350.00 | 23,650.00 | - | -4.25% | 130,856 |
| Jun 16, 2025 | 22,600.00 | 24,900.00 | 22,450.00 | 24,700.00 | - | 6.70% | 177,362 |
| Jun 13, 2025 | 24,100.00 | 24,300.00 | 22,600.00 | 23,150.00 | - | -2.73% | 151,524 |
| Jun 12, 2025 | 23,900.00 | 24,100.00 | 23,500.00 | 23,800.00 | - | -1.45% | 74,065 |
| Jun 11, 2025 | 23,750.00 | 24,150.00 | 23,650.00 | 24,150.00 | - | 1.68% | 57,328 |
| Jun 10, 2025 | 24,550.00 | 24,600.00 | 23,600.00 | 23,750.00 | - | -2.26% | 102,949 |
| Jun 9, 2025 | 24,150.00 | 24,900.00 | 23,650.00 | 24,300.00 | - | 2.53% | 98,325 |
| Jun 5, 2025 | 24,000.00 | 24,500.00 | 23,400.00 | 23,700.00 | - | -1.04% | 53,597 |
| Jun 4, 2025 | 23,750.00 | 24,150.00 | 23,350.00 | 23,950.00 | - | 4.13% | 73,500 |
| Jun 2, 2025 | 22,900.00 | 23,050.00 | 22,500.00 | 23,000.00 | - | - | 42,500 |
| May 30, 2025 | 23,700.00 | 23,700.00 | 22,850.00 | 23,000.00 | - | -3.16% | 63,069 |
| May 29, 2025 | 24,200.00 | 24,450.00 | 23,700.00 | 23,750.00 | - | -0.21% | 46,232 |
| May 28, 2025 | 24,650.00 | 24,650.00 | 23,700.00 | 23,800.00 | - | -1.04% | 75,662 |
| May 27, 2025 | 24,600.00 | 24,600.00 | 23,700.00 | 24,050.00 | - | 0.21% | 55,903 |
| May 26, 2025 | 22,550.00 | 24,350.00 | 22,450.00 | 24,000.00 | - | 4.80% | 88,736 |
| May 23, 2025 | 23,250.00 | 23,450.00 | 22,650.00 | 22,900.00 | - | 0.22% | 63,404 |