CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15,890.00 | 16,090.00 | 15,530.00 | 15,730.00 | 15,730.00 | 18,123 |
| 2026-10-20 | 16,050.00 | 16,380.00 | 15,620.00 | 15,880.00 | 15,880.00 | 69,922 |
| 2026-10-19 | 14,500.00 | 15,500.00 | 14,320.00 | 15,500.00 | 15,500.00 | 22,484 |
| 2026-10-16 | 14,300.00 | 15,300.00 | 14,300.00 | 14,980.00 | 14,980.00 | 17,090 |
| 2026-10-15 | 14,330.00 | 15,000.00 | 14,000.00 | 14,260.00 | 14,260.00 | 49,537 |
| 2026-10-14 | 15,460.00 | 15,770.00 | 15,010.00 | 15,550.00 | 15,550.00 | 20,473 |
| 2026-10-13 | 15,170.00 | 15,440.00 | 14,540.00 | 15,390.00 | 15,390.00 | 53,597 |
| 2026-10-12 | 17,700.00 | 17,700.00 | 15,940.00 | 15,960.00 | 15,960.00 | 66,221 |
| 2026-10-08 | 18,490.00 | 18,490.00 | 17,450.00 | 17,670.00 | 17,670.00 | 55,162 |
| 2026-10-07 | 19,200.00 | 19,220.00 | 18,310.00 | 18,310.00 | 18,310.00 | 36,066 |
| 2026-10-06 | 19,000.00 | 19,430.00 | 18,950.00 | 19,250.00 | 19,250.00 | 46,445 |
| 2026-10-02 | 18,660.00 | 19,580.00 | 18,660.00 | 19,130.00 | 19,130.00 | 64,723 |
| 2026-10-01 | 18,190.00 | 18,940.00 | 18,070.00 | 18,930.00 | 18,930.00 | 51,607 |
| 2026-09-30 | 18,280.00 | 18,400.00 | 18,030.00 | 18,110.00 | 18,110.00 | 34,235 |
| 2026-09-29 | 18,680.00 | 18,680.00 | 18,200.00 | 18,350.00 | 18,350.00 | 36,512 |
| 2026-09-28 | 18,640.00 | 18,680.00 | 18,280.00 | 18,310.00 | 18,310.00 | 45,088 |
| 2026-09-23 | 19,010.00 | 19,090.00 | 18,210.00 | 18,280.00 | 18,280.00 | 64,004 |
| 2026-09-22 | 18,590.00 | 18,680.00 | 18,120.00 | 18,130.00 | 18,130.00 | 33,016 |
| 2026-09-21 | 18,770.00 | 18,900.00 | 18,320.00 | 18,520.00 | 18,520.00 | 30,197 |
| 2026-09-18 | 18,810.00 | 18,950.00 | 18,550.00 | 18,790.00 | 18,790.00 | 37,072 |
| 2026-09-17 | 17,730.00 | 18,700.00 | 17,730.00 | 18,380.00 | 18,380.00 | 47,583 |
| 2026-09-16 | 18,340.00 | 18,410.00 | 17,750.00 | 17,840.00 | 17,840.00 | 59,673 |
| 2026-09-15 | 18,050.00 | 19,480.00 | 17,700.00 | 18,660.00 | 18,660.00 | 143,436 |
| 2026-09-14 | 18,840.00 | 19,020.00 | 18,150.00 | 18,220.00 | 18,220.00 | 125,474 |
| 2026-09-11 | 19,480.00 | 19,850.00 | 19,020.00 | 19,730.00 | 19,730.00 | 156,826 |
| 2026-09-10 | 22,350.00 | 22,350.00 | 19,120.00 | 19,460.00 | 19,460.00 | 952,659 |
| 2026-09-09 | 17,800.00 | 17,930.00 | 16,990.00 | 17,210.00 | 17,210.00 | 31,509 |
| 2026-09-08 | 17,840.00 | 17,950.00 | 17,410.00 | 17,430.00 | 17,430.00 | 16,100 |
| 2026-09-07 | 18,190.00 | 18,410.00 | 17,780.00 | 17,800.00 | 17,800.00 | 22,080 |
| 2026-09-04 | 17,110.00 | 18,100.00 | 17,110.00 | 17,920.00 | 17,920.00 | 38,758 |
| 2026-09-03 | 17,080.00 | 17,800.00 | 16,770.00 | 16,940.00 | 16,940.00 | 16,867 |
| 2026-09-02 | 17,170.00 | 17,780.00 | 16,880.00 | 17,110.00 | 17,110.00 | 21,873 |
| 2026-09-01 | 18,490.00 | 18,490.00 | 17,830.00 | 17,970.00 | 17,970.00 | 18,171 |
| 2026-08-31 | 18,270.00 | 18,300.00 | 17,540.00 | 18,300.00 | 18,300.00 | 11,222 |
| 2026-08-28 | 18,680.00 | 18,680.00 | 18,000.00 | 18,310.00 | 18,310.00 | 15,225 |
| 2026-08-27 | 18,800.00 | 18,800.00 | 18,280.00 | 18,550.00 | 18,550.00 | 13,524 |
| 2026-08-26 | 18,760.00 | 18,970.00 | 18,110.00 | 18,490.00 | 18,490.00 | 15,087 |
| 2026-08-25 | 18,260.00 | 18,870.00 | 17,450.00 | 18,570.00 | 18,570.00 | 31,974 |
| 2026-08-24 | 18,810.00 | 18,810.00 | 17,950.00 | 18,050.00 | 18,050.00 | 23,999 |
| 2026-08-21 | 19,690.00 | 19,690.00 | 18,270.00 | 18,340.00 | 18,340.00 | 46,433 |
| 2026-08-20 | 20,500.00 | 20,500.00 | 19,710.00 | 19,780.00 | 19,780.00 | 31,282 |
| 2026-08-19 | 19,740.00 | 20,900.00 | 18,400.00 | 19,970.00 | 19,970.00 | 41,376 |
| 2026-08-18 | 21,700.00 | 21,900.00 | 19,990.00 | 20,200.00 | 20,200.00 | 54,168 |
| 2026-08-14 | 21,000.00 | 22,000.00 | 20,700.00 | 21,550.00 | 21,550.00 | 93,259 |
| 2026-08-13 | 20,850.00 | 21,200.00 | 20,350.00 | 20,700.00 | 20,700.00 | 46,775 |
| 2026-08-12 | 20,150.00 | 20,600.00 | 19,670.00 | 20,300.00 | 20,300.00 | 34,150 |
| 2026-08-11 | 20,850.00 | 21,000.00 | 19,990.00 | 20,450.00 | 20,450.00 | 48,527 |
| 2026-08-10 | 20,000.00 | 20,600.00 | 19,750.00 | 20,550.00 | 20,550.00 | 51,669 |
| 2026-08-07 | 21,000.00 | 21,000.00 | 19,440.00 | 20,100.00 | 20,100.00 | 59,766 |
| 2026-08-06 | 22,200.00 | 22,300.00 | 20,100.00 | 20,850.00 | 20,850.00 | 99,160 |
| 2026-08-05 | 20,350.00 | 21,650.00 | 19,680.00 | 21,300.00 | 21,300.00 | 165,250 |
| 2026-08-04 | 19,370.00 | 20,700.00 | 19,110.00 | 20,550.00 | 20,550.00 | 159,698 |
| 2026-08-03 | 19,830.00 | 20,550.00 | 18,910.00 | 19,950.00 | 19,950.00 | 279,979 |
| 2026-07-31 | 17,760.00 | 21,200.00 | 17,260.00 | 18,690.00 | 18,690.00 | 926,634 |
| 2026-07-30 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 26,228 |
| 2026-07-29 | 16,000.00 | 16,200.00 | 13,420.00 | 14,190.00 | 14,190.00 | 55,383 |
| 2026-07-28 | 16,030.00 | 16,300.00 | 14,900.00 | 15,160.00 | 15,160.00 | 26,740 |
| 2026-07-27 | 16,500.00 | 17,160.00 | 16,210.00 | 16,420.00 | 16,420.00 | 50,365 |
| 2026-07-24 | 17,000.00 | 17,040.00 | 15,510.00 | 15,740.00 | 15,740.00 | 24,970 |
| 2026-07-23 | 17,500.00 | 17,590.00 | 16,120.00 | 17,370.00 | 17,370.00 | 69,861 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.