Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

CMES (475400.KQ)

27,700.00
+950.00
+(3.55%)
At close: April 25 at 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527,600.0028,450.0027,350.0027,700.0027,700.00389,652
Apr 24, 202526,750.0027,400.0026,400.0026,750.0026,750.00108,062
Apr 23, 202527,500.0027,550.0026,300.0026,600.0026,600.00111,413
Apr 22, 202525,650.0027,000.0025,650.0026,950.0026,950.00123,723
Apr 21, 202525,800.0026,700.0025,350.0026,250.0026,250.00116,805
Apr 18, 202526,700.0026,700.0025,650.0025,900.0025,900.00104,821
Apr 17, 202526,200.0026,750.0025,500.0026,650.0026,650.00120,377
Apr 16, 202527,500.0027,500.0026,150.0026,200.0026,200.00190,474
Apr 15, 202526,250.0026,900.0025,750.0026,850.0026,850.00323,154
Apr 14, 202525,800.0026,150.0025,100.0026,100.0026,100.00283,020
Apr 11, 202521,100.0024,850.0021,100.0024,450.0024,450.00555,308
Apr 10, 202521,600.0021,850.0020,750.0021,700.0021,700.00155,257
Apr 9, 202519,830.0020,700.0019,790.0019,970.0019,970.00149,437
Apr 8, 202520,750.0021,000.0019,990.0020,500.0020,500.00145,904
Apr 7, 202521,600.0021,750.0020,000.0020,150.0020,150.00279,853
Apr 4, 202523,700.0024,100.0022,100.0022,850.0022,850.00224,639
Apr 3, 202523,300.0025,400.0023,000.0023,150.0023,150.00496,317
Apr 2, 202525,150.0026,450.0023,150.0023,550.0023,550.00733,487
Apr 1, 202522,500.0023,300.0022,300.0023,100.0023,100.00154,259
Mar 31, 202522,300.0023,200.0021,700.0021,850.0021,850.00187,532
Mar 28, 202524,050.0024,150.0022,600.0022,750.0022,750.00288,517
Mar 27, 202524,900.0025,400.0023,550.0024,000.0024,000.00265,483
Mar 26, 202524,900.0025,450.0024,450.0025,200.0025,200.00215,537
Mar 25, 202527,200.0027,500.0024,500.0024,750.0024,750.00411,614
Mar 24, 202527,400.0028,050.0026,700.0026,800.0026,800.00254,416
Mar 21, 202527,650.0028,950.0026,650.0027,900.0027,900.00490,466
Mar 20, 202531,650.0032,100.0029,050.0029,100.0029,100.00493,697
Mar 19, 202532,750.0033,150.0031,050.0031,050.0031,050.00585,785
Mar 18, 202533,150.0035,300.0032,100.0032,600.0032,600.003,018,795
Mar 17, 202531,200.0031,500.0030,500.0030,950.0030,950.00361,216
Mar 14, 202530,750.0031,800.0030,600.0031,150.0031,150.00582,470
Mar 13, 202530,450.0030,950.0029,350.0030,050.0030,050.00410,365
Mar 12, 202528,750.0032,700.0028,300.0029,950.0029,950.001,830,219
Mar 11, 202526,800.0028,750.0026,450.0028,300.0028,300.00437,811
Mar 10, 202527,850.0028,850.0027,800.0028,350.0028,350.00367,151
Mar 7, 202527,350.0028,200.0026,800.0027,400.0027,400.00299,592
Mar 6, 202530,950.0030,950.0027,900.0027,900.0027,900.00439,965
Mar 5, 202529,350.0031,400.0029,050.0030,550.0030,550.00675,167
Mar 4, 202528,450.0029,900.0027,650.0029,300.0029,300.00366,504
Feb 28, 202529,800.0030,500.0028,550.0029,050.0029,050.00527,224
Feb 27, 202532,500.0033,500.0030,700.0030,700.0030,700.00491,560
Feb 26, 202533,000.0033,100.0031,900.0032,000.0032,000.00442,412
Feb 25, 202532,500.0033,450.0031,850.0033,000.0033,000.00443,350
Feb 24, 202534,550.0035,050.0032,650.0033,350.0033,350.00780,258
Feb 21, 202535,500.0037,300.0035,300.0035,400.0035,400.00727,871
Feb 20, 202538,200.0038,200.0035,400.0035,850.0035,850.00794,760
Feb 19, 202541,200.0041,200.0038,400.0039,000.0039,000.001,228,476
Feb 18, 202539,000.0042,400.0037,950.0042,100.0042,100.002,993,184
Feb 17, 202539,200.0039,250.0036,700.0037,550.0037,550.00806,791
Feb 14, 202536,550.0038,900.0035,500.0038,050.0038,050.001,434,899
Feb 13, 202535,050.0037,550.0034,350.0036,450.0036,450.001,628,196
Feb 12, 202539,150.0039,500.0034,050.0035,050.0035,050.002,346,042
Feb 11, 202541,800.0043,000.0040,300.0041,600.0041,600.001,512,014
Feb 10, 202543,100.0050,000.0041,550.0042,750.0042,750.006,340,767
Feb 7, 202532,000.0040,000.0031,300.0040,000.0040,000.003,960,966
Feb 6, 202531,100.0032,550.0029,500.0031,300.0031,300.001,353,028
Feb 5, 202528,700.0032,550.0028,600.0030,800.0030,800.002,256,252
Feb 4, 202529,900.0031,700.0028,400.0028,450.0028,450.001,531,501
Feb 3, 202528,300.0029,800.0028,000.0029,200.0029,200.001,001,289
Jan 31, 202527,550.0029,300.0027,400.0029,100.0029,100.00963,166
Jan 24, 202526,550.0028,300.0026,550.0027,800.0027,800.00663,034
Jan 23, 202527,150.0027,750.0026,550.0026,600.0026,600.00417,312
Jan 22, 202528,650.0028,700.0026,800.0027,100.0027,100.00577,200
Jan 21, 202527,650.0028,600.0027,000.0027,850.0027,850.00876,674
Jan 20, 202528,000.0029,450.0027,300.0027,650.0027,650.001,071,587
Jan 17, 202527,800.0028,400.0027,050.0028,150.0028,150.001,441,081
Jan 16, 202524,700.0028,550.0024,600.0028,200.0028,200.002,781,775
Jan 15, 202526,500.0026,500.0024,150.0024,400.0024,400.00828,082
Jan 14, 202526,000.0026,850.0025,650.0026,100.0026,100.00887,053
Jan 13, 202525,200.0027,750.0025,150.0026,400.0026,400.003,708,071
Jan 10, 202524,350.0026,000.0023,850.0025,100.0025,100.001,595,453
Jan 9, 202523,100.0025,400.0022,150.0024,450.0024,450.002,109,666
Jan 8, 202524,250.0025,100.0022,950.0023,250.0023,250.00867,654
Jan 7, 202526,600.0027,150.0024,350.0024,450.0024,450.001,120,623
Jan 6, 202526,450.0026,600.0025,150.0026,600.0026,600.001,319,443
Jan 3, 202525,350.0026,150.0024,300.0025,500.0025,500.001,588,560
Jan 2, 202525,350.0027,550.0025,200.0026,450.0026,450.004,558,077
Dec 30, 202420,900.0024,550.0020,700.0024,000.0024,000.002,860,923
Dec 27, 202420,750.0021,700.0020,450.0020,900.0020,900.00792,952
Dec 26, 202422,200.0025,400.0020,700.0020,900.0020,900.004,481,799
Dec 24, 202421,150.0022,500.0020,150.0021,500.0021,500.001,186,077
Dec 23, 202421,650.0022,050.0020,650.0020,800.0020,800.00565,107
Dec 20, 202421,950.0023,100.0020,750.0021,100.0021,100.001,267,342
Dec 19, 202420,500.0021,850.0020,300.0021,600.0021,600.00642,544
Dec 18, 202422,050.0023,600.0021,600.0021,600.0021,600.001,205,826
Dec 17, 202421,000.0022,600.0020,200.0022,600.0022,600.001,517,622
Dec 16, 202419,940.0021,200.0019,860.0021,200.0021,200.00948,951
Dec 13, 202420,650.0021,400.0019,650.0019,680.0019,680.001,927,234
Dec 12, 202418,350.0019,680.0018,110.0019,620.0019,620.001,269,297
Dec 11, 202418,900.0019,360.0017,800.0018,000.0018,000.00842,978
Dec 10, 202418,300.0018,900.0018,250.0018,650.0018,650.00366,216
Dec 9, 202417,950.0018,600.0017,620.0017,870.0017,870.00480,472
Dec 6, 202419,090.0019,350.0017,290.0018,680.0018,680.00686,184
Dec 5, 202418,350.0019,640.0017,590.0019,370.0019,370.001,102,253
Dec 4, 202419,070.0019,790.0018,010.0018,320.0018,320.00921,394
Dec 3, 202420,850.0021,050.0019,510.0019,900.0019,900.001,442,902
Dec 2, 202420,850.0021,450.0019,400.0021,050.0021,050.002,976,438
Nov 29, 202419,350.0020,500.0019,130.0019,900.0019,900.002,072,453
Nov 28, 202418,910.0020,900.0018,570.0019,270.0019,270.002,939,950
Nov 27, 202416,600.0019,270.0016,530.0019,110.0019,110.004,251,870
Nov 26, 202416,550.0016,700.0016,070.0016,420.0016,420.00292,479
Nov 25, 202415,600.0016,900.0015,600.0016,690.0016,690.00408,447
Nov 22, 202416,530.0016,900.0015,500.0015,500.0015,500.00448,688
Nov 21, 202415,910.0017,840.0015,910.0016,200.0016,200.001,460,648
Nov 20, 202415,200.0016,620.0015,130.0015,880.0015,880.00909,645
Nov 19, 202415,020.0016,000.0014,980.0015,300.0015,300.00902,063
Nov 18, 202415,360.0015,510.0014,760.0014,760.0014,760.00533,572
Nov 15, 202416,330.0017,190.0015,880.0015,960.0015,960.00984,399
Nov 14, 202418,350.0018,600.0015,820.0016,530.0016,530.001,780,536
Nov 13, 202417,390.0020,300.0016,940.0017,850.0017,850.009,559,926
Nov 12, 202416,850.0018,200.0016,360.0016,710.0016,710.003,348,756
Nov 11, 202416,060.0016,480.0015,060.0016,200.0016,200.00724,575
Nov 8, 202415,180.0016,500.0015,140.0016,200.0016,200.001,050,911
Nov 7, 202415,070.0015,500.0014,670.0015,160.0015,160.00488,630
Nov 6, 202415,880.0016,400.0014,880.0014,930.0014,930.00736,070
Nov 5, 202416,050.0016,470.0015,660.0015,660.0015,660.00593,719
Nov 4, 202416,240.0016,590.0015,850.0016,090.0016,090.00540,698
Nov 1, 202416,730.0016,880.0016,050.0016,220.0016,220.00621,533
Oct 31, 202417,130.0017,320.0016,500.0017,320.0017,320.00806,228
Oct 30, 202417,640.0017,800.0016,980.0017,070.0017,070.001,173,201
Oct 29, 202418,710.0018,970.0017,350.0017,480.0017,480.001,701,199
Oct 28, 202420,400.0021,600.0018,630.0018,750.0018,750.002,808,400
Oct 25, 202422,200.0022,750.0019,520.0019,850.0019,850.004,864,475
Oct 24, 202435,600.0037,450.0022,150.0023,100.0023,100.0021,914,077