CMES Robotics Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 26,150
-2,200 (-7.76%)
At close: May 20, 2026
CMES Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 28,950.00 | 28,950.00 | 25,300.00 | 26,150.00 | 26,150.00 | -7.76% | 120,431 |
| May 19, 2026 | 30,250.00 | 30,250.00 | 27,400.00 | 28,350.00 | 28,350.00 | -7.80% | 108,237 |
| May 18, 2026 | 32,100.00 | 32,100.00 | 29,550.00 | 30,750.00 | 30,750.00 | -3.00% | 82,111 |
| May 15, 2026 | 32,800.00 | 34,200.00 | 31,000.00 | 31,700.00 | 31,700.00 | -0.47% | 196,599 |
| May 14, 2026 | 33,900.00 | 33,900.00 | 31,550.00 | 31,850.00 | 31,850.00 | -2.30% | 87,516 |
| May 13, 2026 | 32,400.00 | 32,900.00 | 31,350.00 | 32,600.00 | 32,600.00 | 2.35% | 103,566 |
| May 12, 2026 | 35,950.00 | 35,950.00 | 30,000.00 | 31,850.00 | 31,850.00 | -8.08% | 427,600 |
| May 11, 2026 | 39,000.00 | 42,600.00 | 34,650.00 | 34,650.00 | 34,650.00 | -7.72% | 701,097 |
| May 8, 2026 | 34,600.00 | 37,950.00 | 33,950.00 | 37,550.00 | 37,550.00 | 11.76% | 437,332 |
| May 7, 2026 | 35,000.00 | 35,950.00 | 32,750.00 | 33,600.00 | 33,600.00 | -4.00% | 216,389 |
| May 6, 2026 | 35,450.00 | 35,950.00 | 34,300.00 | 35,000.00 | 35,000.00 | -2.51% | 138,888 |
| May 4, 2026 | 33,500.00 | 36,200.00 | 33,000.00 | 35,900.00 | 35,900.00 | 11.49% | 229,812 |
| Apr 30, 2026 | 34,350.00 | 34,350.00 | 31,950.00 | 32,200.00 | 32,200.00 | -2.13% | 123,972 |
| Apr 29, 2026 | 33,100.00 | 33,150.00 | 32,050.00 | 32,900.00 | 32,900.00 | - | 47,456 |
| Apr 28, 2026 | 34,050.00 | 34,100.00 | 32,700.00 | 32,900.00 | 32,900.00 | -1.20% | 99,507 |
| Apr 27, 2026 | 32,650.00 | 33,700.00 | 32,200.00 | 33,300.00 | 33,300.00 | 5.05% | 127,318 |
| Apr 24, 2026 | 31,750.00 | 32,600.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.63% | 105,746 |
| Apr 23, 2026 | 32,400.00 | 32,500.00 | 30,950.00 | 31,900.00 | 31,900.00 | - | 84,038 |
| Apr 22, 2026 | 32,100.00 | 32,100.00 | 31,300.00 | 31,900.00 | 31,900.00 | -1.39% | 45,966 |
| Apr 21, 2026 | 33,050.00 | 33,050.00 | 32,050.00 | 32,350.00 | 32,350.00 | 2.21% | 50,967 |
| Apr 20, 2026 | 32,500.00 | 33,250.00 | 30,600.00 | 31,650.00 | 31,650.00 | -2.01% | 106,426 |
| Apr 17, 2026 | 33,000.00 | 33,400.00 | 31,600.00 | 32,300.00 | 32,300.00 | 3.69% | 101,751 |
| Apr 16, 2026 | 31,400.00 | 31,950.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.48% | 72,999 |
| Apr 15, 2026 | 31,350.00 | 31,350.00 | 30,700.00 | 31,000.00 | 31,000.00 | 1.97% | 66,756 |
| Apr 14, 2026 | 29,700.00 | 31,100.00 | 29,500.00 | 30,400.00 | 30,400.00 | 4.83% | 81,778 |
| Apr 13, 2026 | 29,450.00 | 29,450.00 | 28,900.00 | 29,000.00 | 29,000.00 | -3.17% | 39,919 |
| Apr 10, 2026 | 30,750.00 | 30,750.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.33% | 53,464 |
| Apr 9, 2026 | 30,700.00 | 30,700.00 | 29,700.00 | 30,050.00 | 30,050.00 | -1.31% | 32,854 |
| Apr 8, 2026 | 30,500.00 | 31,900.00 | 29,950.00 | 30,450.00 | 30,450.00 | 5.00% | 57,665 |
| Apr 7, 2026 | 29,800.00 | 30,650.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.52% | 46,106 |
| Apr 6, 2026 | 29,800.00 | 30,050.00 | 28,700.00 | 28,850.00 | 28,850.00 | -4.15% | 52,171 |
| Apr 3, 2026 | 30,800.00 | 30,850.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.18% | 57,827 |
| Apr 2, 2026 | 33,200.00 | 33,200.00 | 29,100.00 | 29,750.00 | 29,750.00 | -3.72% | 158,313 |
| Apr 1, 2026 | 30,500.00 | 31,550.00 | 29,500.00 | 30,900.00 | 30,900.00 | 5.82% | 74,896 |
| Mar 31, 2026 | 30,100.00 | 30,400.00 | 28,400.00 | 29,200.00 | 29,200.00 | -2.34% | 85,731 |
| Mar 30, 2026 | 29,700.00 | 30,300.00 | 29,350.00 | 29,900.00 | 29,900.00 | -4.78% | 62,904 |
| Mar 27, 2026 | 30,950.00 | 31,900.00 | 30,000.00 | 31,400.00 | 31,400.00 | -0.48% | 74,056 |
| Mar 26, 2026 | 33,500.00 | 33,500.00 | 31,400.00 | 31,550.00 | 31,550.00 | -4.83% | 105,156 |
| Mar 25, 2026 | 33,050.00 | 34,450.00 | 32,550.00 | 33,150.00 | 33,150.00 | 1.07% | 111,069 |
| Mar 24, 2026 | 33,900.00 | 34,050.00 | 31,250.00 | 32,800.00 | 32,800.00 | 2.02% | 113,984 |
| Mar 23, 2026 | 33,900.00 | 33,950.00 | 32,150.00 | 32,150.00 | 32,150.00 | -8.92% | 135,807 |
| 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 |