CMES Robotics Inc. 475400
KRX · South Korea · Producer Manufacturing
KRW 19,130.00+200.00 (+1.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,930.00 | +4.53% | KRW 18,190.00 | KRW 18,940.00 | KRW 18,070.00 | 51.61K |
| 2026-09-30 | KRW 18,110.00 | -1.31% | KRW 18,280.00 | KRW 18,400.00 | KRW 18,030.00 | 34.24K |
| 2026-09-29 | KRW 18,350.00 | +0.22% | KRW 18,680.00 | KRW 18,680.00 | KRW 18,200.00 | 36.51K |
| 2026-09-28 | KRW 18,310.00 | +0.16% | KRW 18,640.00 | KRW 18,680.00 | KRW 18,280.00 | 45.09K |
| 2026-09-23 | KRW 18,280.00 | +0.83% | KRW 19,010.00 | KRW 19,090.00 | KRW 18,210.00 | 64.00K |
| 2026-09-22 | KRW 18,130.00 | -2.11% | KRW 18,590.00 | KRW 18,680.00 | KRW 18,120.00 | 33.02K |
| 2026-09-21 | KRW 18,520.00 | -1.44% | KRW 18,770.00 | KRW 18,900.00 | KRW 18,320.00 | 30.20K |
| 2026-09-18 | KRW 18,790.00 | +2.23% | KRW 18,810.00 | KRW 18,950.00 | KRW 18,550.00 | 37.07K |
| 2026-09-17 | KRW 18,380.00 | +3.03% | KRW 17,730.00 | KRW 18,700.00 | KRW 17,730.00 | 47.58K |
| 2026-09-16 | KRW 17,840.00 | -4.39% | KRW 18,340.00 | KRW 18,410.00 | KRW 17,750.00 | 59.67K |
| 2026-09-15 | KRW 18,660.00 | +2.41% | KRW 18,050.00 | KRW 19,480.00 | KRW 17,700.00 | 147.44K |
| 2026-09-14 | KRW 18,220.00 | -7.65% | KRW 18,840.00 | KRW 19,020.00 | KRW 18,150.00 | 125.47K |
| 2026-09-11 | KRW 19,730.00 | +1.39% | KRW 19,480.00 | KRW 19,850.00 | KRW 19,020.00 | 156.83K |
| 2026-09-10 | KRW 19,460.00 | +13.07% | KRW 22,350.00 | KRW 22,350.00 | KRW 19,120.00 | 952.66K |
| 2026-09-09 | KRW 17,210.00 | -1.26% | KRW 17,800.00 | KRW 17,930.00 | KRW 16,990.00 | 31.51K |
| 2026-09-08 | KRW 17,430.00 | -2.08% | KRW 17,840.00 | KRW 17,950.00 | KRW 17,410.00 | 16.10K |
| 2026-09-07 | KRW 17,800.00 | -0.67% | KRW 18,190.00 | KRW 18,410.00 | KRW 17,780.00 | 22.08K |
| 2026-09-04 | KRW 17,920.00 | +5.79% | KRW 17,110.00 | KRW 18,100.00 | KRW 17,110.00 | 38.76K |
| 2026-09-03 | KRW 16,940.00 | -0.99% | KRW 17,080.00 | KRW 17,800.00 | KRW 16,770.00 | 16.87K |
| 2026-09-02 | KRW 17,110.00 | -4.79% | KRW 17,170.00 | KRW 17,780.00 | KRW 16,880.00 | 21.87K |
| 2026-09-01 | KRW 17,970.00 | -1.80% | KRW 18,490.00 | KRW 18,490.00 | KRW 17,830.00 | 18.17K |
| 2026-08-31 | KRW 18,300.00 | -0.05% | KRW 18,270.00 | KRW 18,300.00 | KRW 17,540.00 | 11.22K |
| 2026-08-28 | KRW 18,310.00 | -1.29% | KRW 18,680.00 | KRW 18,680.00 | KRW 18,000.00 | 15.23K |
| 2026-08-27 | KRW 18,550.00 | +0.32% | KRW 18,800.00 | KRW 18,800.00 | KRW 18,280.00 | 13.52K |
| 2026-08-26 | KRW 18,490.00 | -0.43% | KRW 18,760.00 | KRW 18,970.00 | KRW 18,110.00 | 15.09K |
| 2026-08-25 | KRW 18,570.00 | +2.88% | KRW 18,260.00 | KRW 18,870.00 | KRW 17,450.00 | 31.97K |
| 2026-08-24 | KRW 18,050.00 | -1.58% | KRW 18,810.00 | KRW 18,810.00 | KRW 17,950.00 | 24.00K |
| 2026-08-21 | KRW 18,340.00 | -7.28% | KRW 19,690.00 | KRW 19,690.00 | KRW 18,270.00 | 46.43K |
| 2026-08-20 | KRW 19,780.00 | -0.95% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,710.00 | 31.28K |
| 2026-08-19 | KRW 19,970.00 | -1.14% | KRW 19,740.00 | KRW 20,900.00 | KRW 18,400.00 | 41.38K |
| 2026-08-18 | KRW 20,200.00 | -6.26% | KRW 21,700.00 | KRW 21,900.00 | KRW 19,990.00 | 54.17K |
| 2026-08-14 | KRW 21,550.00 | +4.11% | KRW 21,000.00 | KRW 22,000.00 | KRW 20,700.00 | 93.26K |
| 2026-08-13 | KRW 20,700.00 | +1.97% | KRW 20,850.00 | KRW 21,200.00 | KRW 20,350.00 | 46.78K |
| 2026-08-12 | KRW 20,300.00 | -0.73% | KRW 20,150.00 | KRW 20,600.00 | KRW 19,670.00 | 34.15K |
| 2026-08-11 | KRW 20,450.00 | -0.49% | KRW 20,850.00 | KRW 21,000.00 | KRW 19,990.00 | 48.53K |
| 2026-08-10 | KRW 20,550.00 | +2.24% | KRW 20,000.00 | KRW 20,600.00 | KRW 19,750.00 | 51.67K |
| 2026-08-07 | KRW 20,100.00 | -3.60% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,440.00 | 59.77K |
| 2026-08-06 | KRW 20,850.00 | -2.11% | KRW 22,200.00 | KRW 22,300.00 | KRW 20,100.00 | 99.16K |
| 2026-08-05 | KRW 21,300.00 | +3.65% | KRW 20,350.00 | KRW 21,650.00 | KRW 19,680.00 | 165.25K |
| 2026-08-04 | KRW 20,550.00 | +3.01% | KRW 19,370.00 | KRW 20,700.00 | KRW 19,110.00 | 159.70K |
| 2026-08-03 | KRW 19,950.00 | +6.74% | KRW 19,830.00 | KRW 20,550.00 | KRW 18,910.00 | 279.98K |
| 2026-07-31 | KRW 18,690.00 | +1.36% | KRW 17,760.00 | KRW 21,200.00 | KRW 17,260.00 | 926.63K |
| 2026-07-30 | KRW 18,440.00 | +29.95% | KRW 18,440.00 | KRW 18,440.00 | KRW 18,440.00 | 26.23K |
| 2026-07-29 | KRW 14,190.00 | -6.40% | KRW 16,000.00 | KRW 16,200.00 | KRW 13,420.00 | 55.38K |
| 2026-07-28 | KRW 15,160.00 | -7.67% | KRW 16,030.00 | KRW 16,300.00 | KRW 14,900.00 | 26.74K |
| 2026-07-27 | KRW 16,420.00 | +4.32% | KRW 16,500.00 | KRW 17,160.00 | KRW 16,210.00 | 50.37K |
| 2026-07-24 | KRW 15,740.00 | -9.38% | KRW 17,000.00 | KRW 17,040.00 | KRW 15,510.00 | 24.97K |
| 2026-07-23 | KRW 17,370.00 | +4.01% | KRW 17,500.00 | KRW 17,590.00 | KRW 16,120.00 | 69.86K |
| 2026-07-22 | KRW 16,700.00 | +9.94% | KRW 16,500.00 | KRW 18,100.00 | KRW 16,300.00 | 154.36K |
| 2026-07-21 | KRW 15,190.00 | +6.37% | KRW 14,310.00 | KRW 15,390.00 | KRW 13,910.00 | 37.91K |
| 2026-07-20 | KRW 14,280.00 | -7.33% | KRW 15,050.00 | KRW 15,050.00 | KRW 14,120.00 | 22.65K |
| 2026-07-16 | KRW 15,410.00 | -3.51% | KRW 15,630.00 | KRW 16,500.00 | KRW 15,100.00 | 21.10K |
| 2026-07-15 | KRW 15,970.00 | +4.72% | KRW 15,670.00 | KRW 16,570.00 | KRW 15,610.00 | 30.17K |
| 2026-07-14 | KRW 15,250.00 | -3.24% | KRW 15,340.00 | KRW 15,530.00 | KRW 14,310.00 | 42.08K |
| 2026-07-13 | KRW 15,760.00 | -9.48% | KRW 17,410.00 | KRW 17,850.00 | KRW 15,550.00 | 43.42K |
| 2026-07-10 | KRW 17,410.00 | +7.60% | KRW 16,660.00 | KRW 17,540.00 | KRW 16,600.00 | 48.82K |
| 2026-07-09 | KRW 16,180.00 | +0.94% | KRW 15,980.00 | KRW 17,000.00 | KRW 15,860.00 | 29.19K |
| 2026-07-08 | KRW 16,030.00 | -4.81% | KRW 16,680.00 | KRW 16,900.00 | KRW 15,400.00 | 42.94K |
| 2026-07-07 | KRW 16,840.00 | -3.66% | KRW 17,100.00 | KRW 17,860.00 | KRW 16,490.00 | 28.59K |
| 2026-07-06 | KRW 17,480.00 | -2.24% | KRW 18,020.00 | KRW 18,020.00 | KRW 17,010.00 | 32.08K |
| 2026-07-03 | KRW 17,880.00 | +0.34% | KRW 18,300.00 | KRW 18,300.00 | KRW 16,610.00 | 44.20K |
| 2026-07-02 | KRW 17,820.00 | -10.14% | KRW 19,490.00 | KRW 19,490.00 | KRW 17,600.00 | 40.99K |
| 2026-07-01 | KRW 19,830.00 | +0.71% | KRW 20,750.00 | KRW 20,750.00 | KRW 19,270.00 | 48.46K |
| 2026-06-30 | KRW 19,690.00 | -3.48% | KRW 20,850.00 | KRW 20,850.00 | KRW 19,680.00 | 23.47K |
| 2026-06-29 | KRW 20,400.00 | +10.63% | KRW 18,560.00 | KRW 20,400.00 | KRW 18,560.00 | 40.80K |
| 2026-06-26 | KRW 18,440.00 | -6.40% | KRW 18,910.00 | KRW 19,290.00 | KRW 17,820.00 | 53.09K |
| 2026-06-25 | KRW 19,700.00 | -3.90% | KRW 20,950.00 | KRW 21,350.00 | KRW 19,310.00 | 29.94K |
| 2026-06-24 | KRW 20,500.00 | +6.99% | KRW 19,340.00 | KRW 20,700.00 | KRW 19,340.00 | 50.15K |
| 2026-06-23 | KRW 19,160.00 | -7.88% | KRW 20,850.00 | KRW 21,300.00 | KRW 19,140.00 | 56.64K |
| 2026-06-22 | KRW 20,800.00 | -3.03% | KRW 21,200.00 | KRW 21,900.00 | KRW 20,350.00 | 42.76K |
| 2026-06-19 | KRW 21,450.00 | -6.33% | KRW 22,500.00 | KRW 22,800.00 | KRW 20,500.00 | 81.95K |
| 2026-06-18 | KRW 22,900.00 | -5.57% | KRW 24,600.00 | KRW 24,850.00 | KRW 22,800.00 | 41.07K |
| 2026-06-17 | KRW 24,250.00 | -1.62% | KRW 24,400.00 | KRW 24,450.00 | KRW 23,750.00 | 41.03K |
| 2026-06-16 | KRW 24,650.00 | -4.09% | KRW 25,900.00 | KRW 26,450.00 | KRW 24,650.00 | 51.99K |
| 2026-06-15 | KRW 25,700.00 | -2.47% | KRW 27,000.00 | KRW 27,300.00 | KRW 25,700.00 | 60.13K |
| 2026-06-12 | KRW 26,350.00 | +7.77% | KRW 27,000.00 | KRW 27,250.00 | KRW 25,050.00 | 109.38K |
| 2026-06-11 | KRW 24,450.00 | +1.66% | KRW 22,850.00 | KRW 24,800.00 | KRW 22,200.00 | 45.28K |
| 2026-06-10 | KRW 24,050.00 | -4.75% | KRW 24,800.00 | KRW 25,600.00 | KRW 23,400.00 | 47.18K |
| 2026-06-09 | KRW 25,250.00 | +3.91% | KRW 24,300.00 | KRW 25,950.00 | KRW 23,750.00 | 63.60K |
| 2026-06-08 | KRW 24,300.00 | -8.65% | KRW 24,100.00 | KRW 24,950.00 | KRW 23,550.00 | 50.90K |
| 2026-06-05 | KRW 26,600.00 | -3.45% | KRW 26,750.00 | KRW 27,550.00 | KRW 25,150.00 | 51.27K |
| 2026-06-04 | KRW 27,550.00 | -2.30% | KRW 28,500.00 | KRW 28,500.00 | KRW 26,700.00 | 63.19K |
| 2026-06-02 | KRW 28,200.00 | +11.90% | KRW 29,500.00 | KRW 30,500.00 | KRW 26,600.00 | 265.11K |
| 2026-06-01 | KRW 25,200.00 | -3.82% | KRW 27,200.00 | KRW 27,800.00 | KRW 25,200.00 | 98.37K |
| 2026-05-29 | KRW 26,200.00 | -5.24% | KRW 28,000.00 | KRW 28,600.00 | KRW 26,000.00 | 78.18K |
| 2026-05-28 | KRW 27,650.00 | -2.47% | KRW 29,050.00 | KRW 29,300.00 | KRW 26,150.00 | 69.50K |
| 2026-05-27 | KRW 28,350.00 | -5.81% | KRW 29,600.00 | KRW 29,700.00 | KRW 28,100.00 | 68.35K |
| 2026-05-26 | KRW 30,100.00 | +0.50% | KRW 30,400.00 | KRW 30,850.00 | KRW 29,900.00 | 49.13K |
| 2026-05-22 | KRW 29,950.00 | -0.50% | KRW 30,450.00 | KRW 31,000.00 | KRW 28,500.00 | 78.87K |
| 2026-05-21 | KRW 30,100.00 | +15.11% | KRW 27,300.00 | KRW 30,400.00 | KRW 27,050.00 | 96.60K |