CMES Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 26,100
-250 (-0.95%)
At close: Oct 2, 2025
CMES Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26,450.00 | 31,650.00 | 26,100.00 | 30,500.00 | 30,500.00 | 16.86% | 1,891,135 |
| Oct 2, 2025 | 26,450.00 | 26,650.00 | 25,600.00 | 26,100.00 | 26,100.00 | -0.95% | 162,276 |
| Oct 1, 2025 | 26,900.00 | 27,000.00 | 26,100.00 | 26,350.00 | 26,350.00 | -0.94% | 175,809 |
| Sep 30, 2025 | 27,700.00 | 27,700.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.93% | 342,471 |
| Sep 29, 2025 | 25,350.00 | 28,500.00 | 25,250.00 | 26,850.00 | 26,850.00 | 8.05% | 694,216 |
| Sep 26, 2025 | 25,450.00 | 26,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | -1.58% | 246,115 |
| Sep 25, 2025 | 26,200.00 | 27,050.00 | 25,150.00 | 25,250.00 | 25,250.00 | -2.88% | 410,568 |
| Sep 24, 2025 | 26,950.00 | 28,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -4.76% | 472,002 |
| Sep 23, 2025 | 29,200.00 | 29,350.00 | 26,800.00 | 27,300.00 | 27,300.00 | -5.21% | 598,775 |
| Sep 22, 2025 | 28,750.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 3.23% | 1,366,198 |
| Sep 19, 2025 | 27,700.00 | 28,650.00 | 26,550.00 | 27,900.00 | 27,900.00 | 1.82% | 491,002 |
| Sep 18, 2025 | 26,850.00 | 27,450.00 | 26,750.00 | 27,400.00 | 27,400.00 | 3.59% | 215,031 |
| Sep 17, 2025 | 26,550.00 | 27,550.00 | 25,600.00 | 26,450.00 | 26,450.00 | -0.38% | 172,711 |
| Sep 16, 2025 | 27,650.00 | 27,750.00 | 26,450.00 | 26,550.00 | 26,550.00 | -2.39% | 139,582 |
| Sep 15, 2025 | 27,500.00 | 27,950.00 | 26,750.00 | 27,200.00 | 27,200.00 | 1.68% | 232,034 |
| Sep 12, 2025 | 27,200.00 | 27,350.00 | 26,000.00 | 26,750.00 | 26,750.00 | -1.65% | 296,291 |
| Sep 11, 2025 | 27,100.00 | 27,450.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1.68% | 172,578 |
| Sep 10, 2025 | 27,950.00 | 28,200.00 | 26,700.00 | 26,750.00 | 26,750.00 | -1.29% | 301,588 |
| Sep 9, 2025 | 26,500.00 | 27,100.00 | 25,800.00 | 27,100.00 | 27,100.00 | 5.65% | 366,151 |
| Sep 8, 2025 | 26,550.00 | 26,650.00 | 25,200.00 | 25,650.00 | 25,650.00 | -3.39% | 278,771 |
| Sep 5, 2025 | 25,750.00 | 27,300.00 | 25,200.00 | 26,550.00 | 26,550.00 | 5.78% | 752,672 |
| Sep 4, 2025 | 24,850.00 | 25,250.00 | 24,300.00 | 25,100.00 | 25,100.00 | 0.40% | 206,036 |
| Sep 3, 2025 | 25,800.00 | 25,850.00 | 24,400.00 | 25,000.00 | 25,000.00 | 0.81% | 314,896 |
| Sep 2, 2025 | 22,850.00 | 25,100.00 | 22,750.00 | 24,800.00 | 24,800.00 | 12.47% | 618,455 |
| Sep 1, 2025 | 22,400.00 | 22,750.00 | 21,550.00 | 22,050.00 | 22,050.00 | 0.68% | 70,939 |
| Aug 29, 2025 | 21,950.00 | 22,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 62,378 |
| Aug 28, 2025 | 22,850.00 | 23,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.90% | 83,949 |
| Aug 27, 2025 | 22,950.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | -2.20% | 71,756 |
| Aug 26, 2025 | 21,800.00 | 23,300.00 | 21,500.00 | 22,700.00 | 22,700.00 | 2.48% | 161,714 |
| Aug 25, 2025 | 20,350.00 | 22,250.00 | 20,200.00 | 22,150.00 | 22,150.00 | 10.97% | 145,610 |
| Aug 22, 2025 | 19,550.00 | 20,300.00 | 19,550.00 | 19,960.00 | 19,960.00 | 2.31% | 32,062 |
| Aug 21, 2025 | 19,670.00 | 19,950.00 | 19,430.00 | 19,510.00 | 19,510.00 | -1.12% | 38,112 |
| Aug 20, 2025 | 19,980.00 | 20,100.00 | 19,490.00 | 19,730.00 | 19,730.00 | -3.52% | 70,236 |
| Aug 19, 2025 | 20,600.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | -1.68% | 40,146 |
| Aug 18, 2025 | 21,450.00 | 21,450.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.93% | 29,582 |
| Aug 14, 2025 | 21,450.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.46% | 23,747 |
| Aug 13, 2025 | 21,650.00 | 21,800.00 | 21,400.00 | 21,550.00 | 21,550.00 | - | 24,871 |
| Aug 12, 2025 | 21,750.00 | 22,600.00 | 21,450.00 | 21,550.00 | 21,550.00 | -1.37% | 46,705 |
| Aug 11, 2025 | 22,050.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | - | 30,813 |
| Aug 8, 2025 | 21,900.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | -0.23% | 40,952 |
| Aug 7, 2025 | 21,750.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 0.69% | 36,715 |
| Aug 6, 2025 | 21,400.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,750.00 | - | 27,396 |
| Aug 5, 2025 | 20,900.00 | 22,000.00 | 20,650.00 | 21,750.00 | 21,750.00 | 5.07% | 54,742 |
| Aug 4, 2025 | 20,050.00 | 20,800.00 | 19,990.00 | 20,700.00 | 20,700.00 | 1.97% | 46,619 |
| Aug 1, 2025 | 21,000.00 | 21,000.00 | 20,050.00 | 20,300.00 | 20,300.00 | -4.47% | 78,924 |
| Jul 31, 2025 | 21,550.00 | 22,250.00 | 21,000.00 | 21,250.00 | 21,250.00 | -1.39% | 46,593 |
| Jul 30, 2025 | 21,500.00 | 21,850.00 | 21,350.00 | 21,550.00 | 21,550.00 | -0.46% | 27,849 |
| Jul 29, 2025 | 21,650.00 | 22,350.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 35,536 |
| Jul 28, 2025 | 21,400.00 | 21,900.00 | 20,900.00 | 21,650.00 | 21,650.00 | 1.17% | 66,060 |
| Jul 25, 2025 | 21,750.00 | 21,850.00 | 21,250.00 | 21,400.00 | 21,400.00 | -1.38% | 53,041 |