CMES Robotics Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 19,130
+200 (1.06%)
At close: Oct 2, 2026
CMES Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18,660.00 | 19,580.00 | 18,660.00 | 19,130.00 | 19,130.00 | 1.06% | 61,626 |
| Oct 1, 2026 | 18,190.00 | 18,940.00 | 18,070.00 | 18,930.00 | 18,930.00 | 4.53% | 48,689 |
| Sep 30, 2026 | 18,280.00 | 18,400.00 | 18,030.00 | 18,110.00 | 18,110.00 | -1.31% | 31,363 |
| Sep 29, 2026 | 18,680.00 | 18,680.00 | 18,200.00 | 18,350.00 | 18,350.00 | 0.22% | 32,022 |
| Sep 28, 2026 | 18,640.00 | 18,680.00 | 18,280.00 | 18,310.00 | 18,310.00 | 0.16% | 42,714 |
| Sep 23, 2026 | 19,010.00 | 19,090.00 | 18,210.00 | 18,280.00 | 18,280.00 | 0.83% | 60,282 |
| Sep 22, 2026 | 18,590.00 | 18,680.00 | 18,120.00 | 18,130.00 | 18,130.00 | -2.11% | 31,353 |
| Sep 21, 2026 | 18,770.00 | 18,900.00 | 18,320.00 | 18,520.00 | 18,520.00 | -1.44% | 28,214 |
| Sep 18, 2026 | 18,810.00 | 18,950.00 | 18,550.00 | 18,790.00 | 18,790.00 | 2.23% | 35,817 |
| Sep 17, 2026 | 17,730.00 | 18,700.00 | 17,730.00 | 18,380.00 | 18,380.00 | 3.03% | 38,982 |
| Sep 16, 2026 | 18,340.00 | 18,410.00 | 17,750.00 | 17,840.00 | 17,840.00 | -4.39% | 56,533 |
| Sep 15, 2026 | 18,050.00 | 19,480.00 | 17,700.00 | 18,660.00 | 18,660.00 | 2.41% | 143,436 |
| Sep 14, 2026 | 18,840.00 | 19,020.00 | 18,150.00 | 18,220.00 | 18,220.00 | -7.65% | 80,603 |
| Sep 11, 2026 | 19,480.00 | 19,850.00 | 19,020.00 | 19,730.00 | 19,730.00 | 1.39% | 156,826 |
| Sep 10, 2026 | 22,350.00 | 22,350.00 | 19,120.00 | 19,460.00 | 19,460.00 | 13.07% | 952,659 |
| Sep 9, 2026 | 17,800.00 | 17,930.00 | 16,990.00 | 17,210.00 | 17,210.00 | -1.26% | 31,509 |
| Sep 8, 2026 | 17,840.00 | 17,950.00 | 17,410.00 | 17,430.00 | 17,430.00 | -2.08% | 16,100 |
| Sep 7, 2026 | 18,190.00 | 18,410.00 | 17,780.00 | 17,800.00 | 17,800.00 | -0.67% | 22,080 |
| Sep 4, 2026 | 17,110.00 | 18,100.00 | 17,110.00 | 17,920.00 | 17,920.00 | 5.79% | 38,758 |
| Sep 3, 2026 | 17,080.00 | 17,800.00 | 16,770.00 | 16,940.00 | 16,940.00 | -0.99% | 16,867 |
| Sep 2, 2026 | 17,170.00 | 17,780.00 | 16,880.00 | 17,110.00 | 17,110.00 | -4.79% | 21,873 |
| Sep 1, 2026 | 18,490.00 | 18,490.00 | 17,830.00 | 17,970.00 | 17,970.00 | -1.80% | 18,171 |
| Aug 31, 2026 | 18,270.00 | 18,300.00 | 17,540.00 | 18,300.00 | 18,300.00 | -0.05% | 11,222 |
| Aug 28, 2026 | 18,680.00 | 18,680.00 | 18,000.00 | 18,310.00 | 18,310.00 | -1.29% | 15,225 |
| Aug 27, 2026 | 18,800.00 | 18,800.00 | 18,280.00 | 18,550.00 | 18,550.00 | 0.32% | 13,524 |
| Aug 26, 2026 | 18,760.00 | 18,970.00 | 18,110.00 | 18,490.00 | 18,490.00 | -0.43% | 15,087 |
| Aug 25, 2026 | 18,260.00 | 18,870.00 | 17,450.00 | 18,570.00 | 18,570.00 | 2.88% | 31,974 |
| Aug 24, 2026 | 18,810.00 | 18,810.00 | 17,950.00 | 18,050.00 | 18,050.00 | -1.58% | 23,999 |
| Aug 21, 2026 | 19,690.00 | 19,690.00 | 18,270.00 | 18,340.00 | 18,340.00 | -7.28% | 46,433 |
| Aug 20, 2026 | 20,500.00 | 20,500.00 | 19,710.00 | 19,780.00 | 19,780.00 | -0.95% | 31,282 |
| Aug 19, 2026 | 19,740.00 | 20,900.00 | 18,400.00 | 19,970.00 | 19,970.00 | -1.14% | 41,376 |
| Aug 18, 2026 | 21,700.00 | 21,900.00 | 19,990.00 | 20,200.00 | 20,200.00 | -6.26% | 54,168 |
| Aug 14, 2026 | 21,000.00 | 22,000.00 | 20,700.00 | 21,550.00 | 21,550.00 | 4.11% | 93,259 |
| Aug 13, 2026 | 20,850.00 | 21,200.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.97% | 46,775 |
| Aug 12, 2026 | 20,150.00 | 20,600.00 | 19,670.00 | 20,300.00 | 20,300.00 | -0.73% | 34,150 |
| Aug 11, 2026 | 20,850.00 | 21,000.00 | 19,990.00 | 20,450.00 | 20,450.00 | -0.49% | 48,527 |
| Aug 10, 2026 | 20,000.00 | 20,600.00 | 19,750.00 | 20,550.00 | 20,550.00 | 2.24% | 51,669 |
| Aug 7, 2026 | 21,000.00 | 21,000.00 | 19,440.00 | 20,100.00 | 20,100.00 | -3.60% | 59,766 |
| Aug 6, 2026 | 22,200.00 | 22,300.00 | 20,100.00 | 20,850.00 | 20,850.00 | -2.11% | 99,160 |
| Aug 5, 2026 | 20,350.00 | 21,650.00 | 19,680.00 | 21,300.00 | 21,300.00 | 3.65% | 165,250 |
| Aug 4, 2026 | 19,370.00 | 20,700.00 | 19,110.00 | 20,550.00 | 20,550.00 | 3.01% | 159,698 |
| Aug 3, 2026 | 19,830.00 | 20,550.00 | 18,910.00 | 19,950.00 | 19,950.00 | 6.74% | 279,979 |
| Jul 31, 2026 | 17,760.00 | 21,200.00 | 17,260.00 | 18,690.00 | 18,690.00 | 1.36% | 926,634 |
| Jul 30, 2026 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 29.95% | 26,228 |
| Jul 29, 2026 | 16,000.00 | 16,200.00 | 13,420.00 | 14,190.00 | 14,190.00 | -6.40% | 55,383 |
| Jul 28, 2026 | 16,030.00 | 16,300.00 | 14,900.00 | 15,160.00 | 15,160.00 | -7.67% | 26,740 |
| Jul 27, 2026 | 16,500.00 | 17,160.00 | 16,210.00 | 16,420.00 | 16,420.00 | 4.32% | 50,365 |
| Jul 24, 2026 | 17,000.00 | 17,040.00 | 15,510.00 | 15,740.00 | 15,740.00 | -9.38% | 24,970 |
| Jul 23, 2026 | 17,500.00 | 17,590.00 | 16,120.00 | 17,370.00 | 17,370.00 | 4.01% | 69,861 |
| Jul 22, 2026 | 16,500.00 | 18,100.00 | 16,300.00 | 16,700.00 | 16,700.00 | 9.94% | 154,356 |