CMES Robotics Inc. (KOSDAQ:475400)
South Korea · Delayed Price · Currency is KRW 14,200
-950 (-6.27%)
At close: Oct 29, 2026
CMES Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14,950.00 | 14,950.00 | 14,110.00 | 14,200.00 | 14,200.00 | -6.27% | 34,344 |
| Oct 28, 2026 | 14,590.00 | 15,490.00 | 14,590.00 | 15,150.00 | 15,150.00 | 6.17% | 37,319 |
| Oct 27, 2026 | 14,370.00 | 14,690.00 | 14,210.00 | 14,270.00 | 14,270.00 | -0.35% | 24,390 |
| Oct 26, 2026 | 14,490.00 | 14,970.00 | 14,250.00 | 14,320.00 | 14,320.00 | -1.51% | 29,873 |
| Oct 23, 2026 | 14,350.00 | 14,580.00 | 14,110.00 | 14,540.00 | 14,540.00 | -2.42% | 21,374 |
| Oct 22, 2026 | 16,300.00 | 16,300.00 | 14,810.00 | 14,900.00 | 14,900.00 | -5.28% | 37,514 |
| Oct 21, 2026 | 15,890.00 | 16,090.00 | 15,530.00 | 15,730.00 | 15,730.00 | -0.94% | 19,438 |
| Oct 20, 2026 | 16,050.00 | 16,380.00 | 15,620.00 | 15,880.00 | 15,880.00 | 2.45% | 69,828 |
| Oct 19, 2026 | 14,500.00 | 15,500.00 | 14,320.00 | 15,500.00 | 15,500.00 | 3.47% | 22,484 |
| Oct 16, 2026 | 14,300.00 | 15,300.00 | 14,300.00 | 14,980.00 | 14,980.00 | 5.05% | 17,042 |
| Oct 15, 2026 | 14,330.00 | 15,000.00 | 14,000.00 | 14,260.00 | 14,260.00 | -8.30% | 47,688 |
| Oct 14, 2026 | 15,460.00 | 15,770.00 | 15,010.00 | 15,550.00 | 15,550.00 | 1.04% | 19,204 |
| Oct 13, 2026 | 15,170.00 | 15,440.00 | 14,540.00 | 15,390.00 | 15,390.00 | -3.57% | 52,321 |
| Oct 12, 2026 | 17,700.00 | 17,700.00 | 15,940.00 | 15,960.00 | 15,960.00 | -9.68% | 62,280 |
| Oct 8, 2026 | 18,490.00 | 18,490.00 | 17,450.00 | 17,670.00 | 17,670.00 | -3.50% | 53,428 |
| Oct 7, 2026 | 19,200.00 | 19,220.00 | 18,310.00 | 18,310.00 | 18,310.00 | -4.88% | 32,459 |
| Oct 6, 2026 | 19,000.00 | 19,430.00 | 18,950.00 | 19,250.00 | 19,250.00 | 0.63% | 44,053 |
| 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 |