CMES Robotics Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 16,940
-170 (-0.99%)
At close: Sep 3, 2026
CMES Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 14,310.00 | 15,390.00 | 13,910.00 | 15,190.00 | 15,190.00 | 6.37% | 37,908 |
| 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 |