CMES Inc. (KOSDAQ:475400)
South Korea
· Delayed Price · Currency is KRW 31,750
+400 (1.28%)
At close: Mar 6, 2026
CMES Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,950.00 | 32,400.00 | 30,150.00 | 31,750.00 | 31,750.00 | 1.28% | 74,680 |
| Mar 5, 2026 | 29,100.00 | 31,950.00 | 29,100.00 | 31,350.00 | 31,350.00 | 14.42% | 104,593 |
| Mar 4, 2026 | 30,600.00 | 33,000.00 | 26,450.00 | 27,400.00 | 27,400.00 | -18.21% | 169,053 |
| Mar 3, 2026 | 35,500.00 | 37,050.00 | 33,450.00 | 33,500.00 | 33,500.00 | -8.72% | 120,380 |
| Feb 27, 2026 | 37,150.00 | 37,250.00 | 35,900.00 | 36,700.00 | 36,700.00 | -2.52% | 124,208 |
| Feb 26, 2026 | 39,500.00 | 39,550.00 | 37,600.00 | 37,650.00 | 37,650.00 | -2.59% | 135,481 |
| Feb 25, 2026 | 39,350.00 | 39,350.00 | 37,850.00 | 38,650.00 | 38,650.00 | 9.96% | 264,237 |
| Feb 24, 2026 | 35,100.00 | 35,400.00 | 34,250.00 | 35,150.00 | 35,150.00 | -0.14% | 93,886 |
| Feb 23, 2026 | 37,000.00 | 37,350.00 | 35,050.00 | 35,200.00 | 35,200.00 | -3.69% | 145,978 |
| Feb 20, 2026 | 37,350.00 | 37,350.00 | 36,450.00 | 36,550.00 | 36,550.00 | 0.14% | 61,428 |
| Feb 19, 2026 | 36,950.00 | 36,950.00 | 35,200.00 | 36,500.00 | 36,500.00 | -0.54% | 107,959 |
| Feb 13, 2026 | 36,950.00 | 37,250.00 | 36,300.00 | 36,700.00 | 36,700.00 | -2.78% | 72,405 |
| Feb 12, 2026 | 39,000.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | -2.58% | 134,186 |
| Feb 11, 2026 | 39,500.00 | 39,600.00 | 38,050.00 | 38,750.00 | 38,750.00 | -1.40% | 69,220 |
| Feb 10, 2026 | 40,850.00 | 41,250.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.26% | 102,099 |
| Feb 9, 2026 | 38,900.00 | 39,700.00 | 37,850.00 | 39,200.00 | 39,200.00 | 5.23% | 124,254 |
| Feb 6, 2026 | 37,550.00 | 38,200.00 | 35,100.00 | 37,250.00 | 37,250.00 | -7.91% | 230,079 |
| Feb 5, 2026 | 42,000.00 | 42,200.00 | 40,000.00 | 40,450.00 | 40,450.00 | -5.27% | 161,604 |
| Feb 4, 2026 | 42,900.00 | 44,000.00 | 41,750.00 | 42,700.00 | 42,700.00 | 1.79% | 336,011 |
| Feb 3, 2026 | 41,600.00 | 43,100.00 | 40,400.00 | 41,950.00 | 41,950.00 | 3.84% | 234,035 |
| Feb 2, 2026 | 43,700.00 | 44,450.00 | 39,700.00 | 40,400.00 | 40,400.00 | -3.92% | 385,047 |
| Jan 30, 2026 | 40,800.00 | 44,200.00 | 39,500.00 | 42,050.00 | 42,050.00 | 3.70% | 494,233 |
| Jan 29, 2026 | 41,700.00 | 41,700.00 | 38,950.00 | 40,550.00 | 40,550.00 | -3.34% | 348,237 |
| Jan 28, 2026 | 41,450.00 | 43,600.00 | 40,950.00 | 41,950.00 | 41,950.00 | 2.32% | 384,668 |
| Jan 27, 2026 | 42,200.00 | 43,750.00 | 40,500.00 | 41,000.00 | 41,000.00 | -3.53% | 313,671 |
| Jan 26, 2026 | 37,050.00 | 43,500.00 | 36,800.00 | 42,500.00 | 42,500.00 | 12.43% | 791,572 |
| Jan 23, 2026 | 39,000.00 | 40,100.00 | 37,600.00 | 37,800.00 | 37,800.00 | -5.26% | 360,303 |
| Jan 22, 2026 | 44,750.00 | 44,750.00 | 38,900.00 | 39,900.00 | 39,900.00 | -6.56% | 689,077 |
| Jan 21, 2026 | 40,650.00 | 44,950.00 | 40,600.00 | 42,700.00 | 42,700.00 | -0.58% | 959,921 |
| Jan 20, 2026 | 46,950.00 | 46,950.00 | 39,600.00 | 42,950.00 | 42,950.00 | 13.62% | 1,809,606 |
| Jan 19, 2026 | 37,150.00 | 39,375.00 | 36,250.00 | 37,800.00 | 37,800.00 | 4.71% | 578,680 |
| Jan 16, 2026 | 36,950.00 | 39,500.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.69% | 799,629 |
| Jan 15, 2026 | 33,900.00 | 37,150.00 | 33,050.00 | 36,350.00 | 36,350.00 | 6.13% | 500,142 |
| Jan 14, 2026 | 34,150.00 | 34,900.00 | 33,050.00 | 34,250.00 | 34,250.00 | 5.06% | 345,305 |
| Jan 13, 2026 | 32,800.00 | 33,000.00 | 31,550.00 | 32,600.00 | 32,600.00 | 1.88% | 202,640 |
| Jan 12, 2026 | 31,450.00 | 32,350.00 | 30,950.00 | 32,000.00 | 32,000.00 | 2.73% | 161,488 |
| Jan 9, 2026 | 30,900.00 | 31,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 2.13% | 130,394 |
| Jan 8, 2026 | 31,400.00 | 31,650.00 | 30,450.00 | 30,500.00 | 30,500.00 | -2.24% | 129,811 |
| Jan 7, 2026 | 31,500.00 | 31,900.00 | 30,650.00 | 31,200.00 | 31,200.00 | -0.95% | 201,579 |
| Jan 6, 2026 | 33,600.00 | 33,600.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.78% | 195,546 |
| Jan 5, 2026 | 33,550.00 | 33,550.00 | 32,050.00 | 32,400.00 | 32,400.00 | -3.14% | 189,950 |
| Jan 2, 2026 | 33,100.00 | 33,850.00 | 32,700.00 | 33,450.00 | 33,450.00 | 1.06% | 163,050 |
| Dec 30, 2025 | 35,950.00 | 36,400.00 | 32,950.00 | 33,100.00 | 33,100.00 | -7.15% | 437,523 |
| Dec 29, 2025 | 34,850.00 | 36,500.00 | 34,200.00 | 35,650.00 | 35,650.00 | 2.30% | 408,755 |
| Dec 26, 2025 | 36,600.00 | 36,850.00 | 34,700.00 | 34,850.00 | 34,850.00 | -4.78% | 413,656 |
| Dec 24, 2025 | 35,850.00 | 38,000.00 | 35,100.00 | 36,600.00 | 36,600.00 | 4.13% | 678,975 |
| Dec 23, 2025 | 37,150.00 | 38,550.00 | 35,100.00 | 35,150.00 | 35,150.00 | -5.38% | 564,408 |
| Dec 22, 2025 | 35,750.00 | 40,000.00 | 35,150.00 | 37,150.00 | 37,150.00 | 6.45% | 1,200,181 |
| Dec 19, 2025 | 34,350.00 | 35,100.00 | 32,800.00 | 34,900.00 | 34,900.00 | 2.80% | 362,727 |
| Dec 18, 2025 | 32,600.00 | 36,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 0.44% | 490,519 |
| Dec 17, 2025 | 36,450.00 | 36,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | -6.63% | 421,629 |
| Dec 16, 2025 | 38,450.00 | 39,000.00 | 36,100.00 | 36,200.00 | 36,200.00 | -5.73% | 546,761 |
| Dec 15, 2025 | 38,450.00 | 40,950.00 | 38,000.00 | 38,400.00 | 38,400.00 | -3.27% | 1,285,686 |
| Dec 12, 2025 | 35,050.00 | 39,950.00 | 34,550.00 | 39,700.00 | 39,700.00 | 14.08% | 1,991,584 |
| Dec 11, 2025 | 35,100.00 | 35,600.00 | 34,050.00 | 34,800.00 | 34,800.00 | -1.28% | 464,701 |
| Dec 10, 2025 | 34,000.00 | 35,650.00 | 33,550.00 | 35,250.00 | 35,250.00 | 2.47% | 674,388 |
| Dec 9, 2025 | 34,200.00 | 35,400.00 | 33,500.00 | 34,400.00 | 34,400.00 | -0.43% | 413,434 |
| Dec 8, 2025 | 34,100.00 | 35,400.00 | 32,950.00 | 34,550.00 | 34,550.00 | 3.60% | 649,383 |
| Dec 5, 2025 | 36,400.00 | 36,500.00 | 33,050.00 | 33,350.00 | 33,350.00 | -8.25% | 764,425 |
| Dec 4, 2025 | 35,000.00 | 38,000.00 | 34,000.00 | 36,350.00 | 36,350.00 | 6.29% | 2,167,464 |
| Dec 3, 2025 | 32,800.00 | 34,750.00 | 32,000.00 | 34,200.00 | 34,200.00 | 5.72% | 780,810 |
| Dec 2, 2025 | 33,500.00 | 33,500.00 | 31,500.00 | 32,350.00 | 32,350.00 | -0.61% | 396,045 |
| Dec 1, 2025 | 33,500.00 | 35,250.00 | 32,100.00 | 32,550.00 | 32,550.00 | -1.36% | 1,051,374 |
| Nov 28, 2025 | 28,600.00 | 33,400.00 | 28,600.00 | 33,000.00 | 33,000.00 | 16.81% | 1,278,939 |
| Nov 27, 2025 | 27,800.00 | 29,800.00 | 27,600.00 | 28,250.00 | 28,250.00 | 0.89% | 233,042 |
| Nov 26, 2025 | 27,550.00 | 28,400.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.00% | 138,369 |
| Nov 25, 2025 | 28,450.00 | 28,800.00 | 26,900.00 | 27,450.00 | 27,450.00 | -1.96% | 134,732 |
| Nov 24, 2025 | 29,050.00 | 29,100.00 | 26,850.00 | 28,000.00 | 28,000.00 | -2.27% | 181,108 |
| Nov 21, 2025 | 28,700.00 | 29,750.00 | 28,500.00 | 28,650.00 | 28,650.00 | -5.29% | 152,743 |
| Nov 20, 2025 | 29,200.00 | 30,350.00 | 29,050.00 | 30,250.00 | 30,250.00 | 4.49% | 176,481 |
| Nov 19, 2025 | 29,750.00 | 30,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 1.05% | 173,389 |
| Nov 18, 2025 | 29,750.00 | 30,350.00 | 28,100.00 | 28,650.00 | 28,650.00 | -5.60% | 144,034 |
| Nov 17, 2025 | 29,400.00 | 30,800.00 | 28,850.00 | 30,350.00 | 30,350.00 | 5.20% | 200,458 |
| Nov 14, 2025 | 29,800.00 | 30,350.00 | 28,850.00 | 28,850.00 | 28,850.00 | -6.63% | 198,278 |
| Nov 13, 2025 | 29,800.00 | 31,050.00 | 29,000.00 | 30,900.00 | 30,900.00 | 3.17% | 232,198 |
| Nov 12, 2025 | 30,150.00 | 30,500.00 | 29,600.00 | 29,950.00 | 29,950.00 | -0.50% | 165,231 |
| Nov 11, 2025 | 31,500.00 | 31,800.00 | 29,650.00 | 30,100.00 | 30,100.00 | -2.75% | 235,393 |
| Nov 10, 2025 | 29,700.00 | 31,500.00 | 28,500.00 | 30,950.00 | 30,950.00 | 5.27% | 259,155 |
| Nov 7, 2025 | 28,500.00 | 30,900.00 | 28,450.00 | 29,400.00 | 29,400.00 | -4.23% | 381,767 |
| Nov 6, 2025 | 33,850.00 | 34,150.00 | 30,200.00 | 30,700.00 | 30,700.00 | -7.25% | 646,504 |
| Nov 5, 2025 | 35,600.00 | 35,600.00 | 32,200.00 | 33,100.00 | 33,100.00 | -8.82% | 783,540 |
| Nov 4, 2025 | 34,900.00 | 38,550.00 | 33,550.00 | 36,300.00 | 36,300.00 | 3.57% | 1,767,734 |
| Nov 3, 2025 | 32,700.00 | 36,200.00 | 32,400.00 | 35,050.00 | 35,050.00 | 10.92% | 2,311,786 |
| Oct 31, 2025 | 30,500.00 | 32,050.00 | 29,850.00 | 31,600.00 | 31,600.00 | 7.30% | 685,455 |
| Oct 30, 2025 | 31,400.00 | 31,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | -6.21% | 550,384 |
| Oct 29, 2025 | 31,250.00 | 32,100.00 | 30,650.00 | 31,400.00 | 31,400.00 | 0.64% | 351,960 |
| Oct 28, 2025 | 31,700.00 | 32,350.00 | 31,150.00 | 31,200.00 | 31,200.00 | -0.95% | 269,281 |
| Oct 27, 2025 | 32,450.00 | 32,750.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.78% | 395,961 |
| Oct 24, 2025 | 33,300.00 | 33,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | -1.22% | 538,767 |
| Oct 23, 2025 | 32,500.00 | 33,225.00 | 31,800.00 | 32,800.00 | 32,800.00 | 1.71% | 652,388 |
| Oct 22, 2025 | 31,100.00 | 33,250.00 | 30,050.00 | 32,250.00 | 32,250.00 | 3.70% | 560,667 |
| Oct 21, 2025 | 32,600.00 | 32,950.00 | 31,000.00 | 31,100.00 | 31,100.00 | -3.72% | 442,800 |
| Oct 20, 2025 | 30,350.00 | 32,500.00 | 30,000.00 | 32,300.00 | 32,300.00 | 6.78% | 597,721 |
| Oct 17, 2025 | 30,900.00 | 32,950.00 | 30,150.00 | 30,250.00 | 30,250.00 | -5.91% | 623,278 |
| Oct 16, 2025 | 35,300.00 | 35,350.00 | 32,150.00 | 32,150.00 | 32,150.00 | -6.81% | 775,317 |
| Oct 15, 2025 | 33,500.00 | 35,200.00 | 33,100.00 | 34,500.00 | 34,500.00 | 6.32% | 1,120,922 |
| Oct 14, 2025 | 32,900.00 | 35,100.00 | 30,200.00 | 32,450.00 | 32,450.00 | -1.22% | 1,726,879 |
| Oct 13, 2025 | 30,000.00 | 32,900.00 | 29,950.00 | 32,850.00 | 32,850.00 | 7.70% | 1,682,548 |
| Oct 10, 2025 | 26,450.00 | 31,650.00 | 26,100.00 | 30,500.00 | 30,500.00 | 16.86% | 1,891,135 |
| Oct 2, 2025 | 26,450.00 | 26,650.00 | 25,600.00 | 26,100.00 | 26,100.00 | -0.95% | 162,276 |