CMES Robotics Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 15,190
+910 (6.37%)
At close: Jul 21, 2026
CMES Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15,050.00 | 15,050.00 | 14,120.00 | 14,280.00 | 14,280.00 | -7.33% | 22,651 |
| Jul 16, 2026 | 15,630.00 | 16,500.00 | 15,100.00 | 15,410.00 | 15,410.00 | -3.51% | 21,099 |
| Jul 15, 2026 | 15,670.00 | 16,570.00 | 15,610.00 | 15,970.00 | 15,970.00 | 4.72% | 30,168 |
| Jul 14, 2026 | 15,340.00 | 15,530.00 | 14,310.00 | 15,250.00 | 15,250.00 | -3.24% | 40,350 |
| Jul 13, 2026 | 17,410.00 | 17,850.00 | 15,550.00 | 15,760.00 | 15,760.00 | -9.48% | 43,416 |
| Jul 10, 2026 | 16,660.00 | 17,540.00 | 16,600.00 | 17,410.00 | 17,410.00 | 7.60% | 48,821 |
| Jul 9, 2026 | 15,980.00 | 17,000.00 | 15,860.00 | 16,180.00 | 16,180.00 | 0.94% | 29,191 |
| Jul 8, 2026 | 16,680.00 | 16,900.00 | 15,400.00 | 16,030.00 | 16,030.00 | -4.81% | 42,727 |
| Jul 7, 2026 | 17,100.00 | 17,860.00 | 16,490.00 | 16,840.00 | 16,840.00 | -3.66% | 28,593 |
| Jul 6, 2026 | 18,020.00 | 18,020.00 | 17,010.00 | 17,480.00 | 17,480.00 | -2.24% | 32,082 |
| Jul 3, 2026 | 18,300.00 | 18,300.00 | 16,610.00 | 17,880.00 | 17,880.00 | 0.34% | 44,199 |
| Jul 2, 2026 | 19,490.00 | 19,490.00 | 17,600.00 | 17,820.00 | 17,820.00 | -10.14% | 40,994 |
| Jul 1, 2026 | 20,750.00 | 20,750.00 | 19,270.00 | 19,830.00 | 19,830.00 | 0.71% | 48,457 |
| Jun 30, 2026 | 20,850.00 | 20,850.00 | 19,680.00 | 19,690.00 | 19,690.00 | -3.48% | 23,469 |
| Jun 29, 2026 | 18,560.00 | 20,400.00 | 18,560.00 | 20,400.00 | 20,400.00 | 10.63% | 40,797 |
| Jun 26, 2026 | 18,910.00 | 19,290.00 | 17,820.00 | 18,440.00 | 18,440.00 | -6.40% | 53,088 |
| Jun 25, 2026 | 20,950.00 | 21,350.00 | 19,310.00 | 19,700.00 | 19,700.00 | -3.90% | 29,944 |
| Jun 24, 2026 | 19,340.00 | 20,700.00 | 19,340.00 | 20,500.00 | 20,500.00 | 6.99% | 50,151 |
| Jun 23, 2026 | 20,850.00 | 21,300.00 | 19,140.00 | 19,160.00 | 19,160.00 | -7.88% | 56,641 |
| Jun 22, 2026 | 21,200.00 | 21,900.00 | 20,350.00 | 20,800.00 | 20,800.00 | -3.03% | 42,764 |
| Jun 19, 2026 | 22,500.00 | 22,800.00 | 20,500.00 | 21,450.00 | 21,450.00 | -6.33% | 81,953 |
| Jun 18, 2026 | 24,600.00 | 24,850.00 | 22,800.00 | 22,900.00 | 22,900.00 | -5.57% | 41,070 |
| Jun 17, 2026 | 24,400.00 | 24,450.00 | 23,750.00 | 24,250.00 | 24,250.00 | -1.62% | 41,027 |
| Jun 16, 2026 | 25,900.00 | 26,450.00 | 24,650.00 | 24,650.00 | 24,650.00 | -4.09% | 51,989 |
| Jun 15, 2026 | 27,000.00 | 27,300.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.47% | 60,132 |
| Jun 12, 2026 | 27,000.00 | 27,250.00 | 25,050.00 | 26,350.00 | 26,350.00 | 7.77% | 109,377 |
| Jun 11, 2026 | 22,850.00 | 24,800.00 | 22,200.00 | 24,450.00 | 24,450.00 | 1.66% | 45,279 |
| Jun 10, 2026 | 24,800.00 | 25,600.00 | 23,400.00 | 24,050.00 | 24,050.00 | -4.75% | 47,175 |
| Jun 9, 2026 | 24,300.00 | 25,950.00 | 23,750.00 | 25,250.00 | 25,250.00 | 3.91% | 63,602 |
| Jun 8, 2026 | 24,100.00 | 24,950.00 | 23,550.00 | 24,300.00 | 24,300.00 | -8.65% | 50,899 |
| Jun 5, 2026 | 26,750.00 | 27,550.00 | 25,150.00 | 26,600.00 | 26,600.00 | -3.45% | 51,272 |
| Jun 4, 2026 | 28,500.00 | 28,500.00 | 26,700.00 | 27,550.00 | 27,550.00 | -2.30% | 63,191 |
| Jun 2, 2026 | 29,500.00 | 30,500.00 | 26,600.00 | 28,200.00 | 28,200.00 | 11.90% | 265,105 |
| Jun 1, 2026 | 27,200.00 | 27,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | -3.82% | 98,373 |
| May 29, 2026 | 28,000.00 | 28,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | -5.24% | 78,176 |
| May 28, 2026 | 29,050.00 | 29,300.00 | 26,150.00 | 27,650.00 | 27,650.00 | -2.47% | 69,497 |
| May 27, 2026 | 29,600.00 | 29,700.00 | 28,100.00 | 28,350.00 | 28,350.00 | -5.81% | 68,347 |
| May 26, 2026 | 30,400.00 | 30,850.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.50% | 49,132 |
| May 22, 2026 | 30,450.00 | 31,000.00 | 28,500.00 | 29,950.00 | 29,950.00 | -0.50% | 78,874 |
| May 21, 2026 | 27,300.00 | 30,400.00 | 27,050.00 | 30,100.00 | 30,100.00 | 15.11% | 96,599 |
| 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 |