CMES Inc. (KOSDAQ:475400)
South Korea
· Delayed Price · Currency is KRW 33,350
-3,000 (-8.25%)
At close: Dec 5, 2025
CMES Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 26,900.00 | 27,000.00 | 26,100.00 | 26,350.00 | 26,350.00 | -0.94% | 175,809 |
| Sep 30, 2025 | 27,700.00 | 27,700.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.93% | 342,471 |
| Sep 29, 2025 | 25,350.00 | 28,500.00 | 25,250.00 | 26,850.00 | 26,850.00 | 8.05% | 694,216 |
| Sep 26, 2025 | 25,450.00 | 26,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | -1.58% | 246,115 |
| Sep 25, 2025 | 26,200.00 | 27,050.00 | 25,150.00 | 25,250.00 | 25,250.00 | -2.88% | 410,568 |
| Sep 24, 2025 | 26,950.00 | 28,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -4.76% | 472,002 |
| Sep 23, 2025 | 29,200.00 | 29,350.00 | 26,800.00 | 27,300.00 | 27,300.00 | -5.21% | 598,775 |
| Sep 22, 2025 | 28,750.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 3.23% | 1,366,198 |