CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17,500.00 | 17,590.00 | 16,120.00 | 17,370.00 | 17,370.00 | 69,861 |
| 2026-07-22 | 16,500.00 | 18,100.00 | 16,300.00 | 16,700.00 | 16,700.00 | 154,356 |
| 2026-07-21 | 14,310.00 | 15,390.00 | 13,910.00 | 15,190.00 | 15,190.00 | 37,908 |
| 2026-07-20 | 15,050.00 | 15,050.00 | 14,120.00 | 14,280.00 | 14,280.00 | 22,651 |
| 2026-07-16 | 15,630.00 | 16,500.00 | 15,100.00 | 15,410.00 | 15,410.00 | 21,099 |
| 2026-07-15 | 15,670.00 | 16,570.00 | 15,610.00 | 15,970.00 | 15,970.00 | 30,168 |
| 2026-07-14 | 15,340.00 | 15,530.00 | 14,310.00 | 15,250.00 | 15,250.00 | 42,081 |
| 2026-07-13 | 17,410.00 | 17,850.00 | 15,550.00 | 15,760.00 | 15,760.00 | 43,416 |
| 2026-07-10 | 16,660.00 | 17,540.00 | 16,600.00 | 17,410.00 | 17,410.00 | 48,821 |
| 2026-07-09 | 15,980.00 | 17,000.00 | 15,860.00 | 16,180.00 | 16,180.00 | 29,191 |
| 2026-07-08 | 16,680.00 | 16,900.00 | 15,400.00 | 16,030.00 | 16,030.00 | 42,936 |
| 2026-07-07 | 17,100.00 | 17,860.00 | 16,490.00 | 16,840.00 | 16,840.00 | 28,593 |
| 2026-07-06 | 18,020.00 | 18,020.00 | 17,010.00 | 17,480.00 | 17,480.00 | 32,082 |
| 2026-07-03 | 18,300.00 | 18,300.00 | 16,610.00 | 17,880.00 | 17,880.00 | 44,199 |
| 2026-07-02 | 19,490.00 | 19,490.00 | 17,600.00 | 17,820.00 | 17,820.00 | 40,994 |
| 2026-07-01 | 20,750.00 | 20,750.00 | 19,270.00 | 19,830.00 | 19,830.00 | 48,457 |
| 2026-06-30 | 20,850.00 | 20,850.00 | 19,680.00 | 19,690.00 | 19,690.00 | 23,469 |
| 2026-06-29 | 18,560.00 | 20,400.00 | 18,560.00 | 20,400.00 | 20,400.00 | 40,797 |
| 2026-06-26 | 18,910.00 | 19,290.00 | 17,820.00 | 18,440.00 | 18,440.00 | 53,088 |
| 2026-06-25 | 20,950.00 | 21,350.00 | 19,310.00 | 19,700.00 | 19,700.00 | 29,944 |
| 2026-06-24 | 19,340.00 | 20,700.00 | 19,340.00 | 20,500.00 | 20,500.00 | 50,151 |
| 2026-06-23 | 20,850.00 | 21,300.00 | 19,140.00 | 19,160.00 | 19,160.00 | 56,641 |
| 2026-06-22 | 21,200.00 | 21,900.00 | 20,350.00 | 20,800.00 | 20,800.00 | 42,764 |
| 2026-06-19 | 22,500.00 | 22,800.00 | 20,500.00 | 21,450.00 | 21,450.00 | 81,953 |
| 2026-06-18 | 24,600.00 | 24,850.00 | 22,800.00 | 22,900.00 | 22,900.00 | 41,070 |
| 2026-06-17 | 24,400.00 | 24,450.00 | 23,750.00 | 24,250.00 | 24,250.00 | 41,027 |
| 2026-06-16 | 25,900.00 | 26,450.00 | 24,650.00 | 24,650.00 | 24,650.00 | 51,989 |
| 2026-06-15 | 27,000.00 | 27,300.00 | 25,700.00 | 25,700.00 | 25,700.00 | 60,132 |
| 2026-06-12 | 27,000.00 | 27,250.00 | 25,050.00 | 26,350.00 | 26,350.00 | 109,377 |
| 2026-06-11 | 22,850.00 | 24,800.00 | 22,200.00 | 24,450.00 | 24,450.00 | 45,279 |
| 2026-06-10 | 24,800.00 | 25,600.00 | 23,400.00 | 24,050.00 | 24,050.00 | 47,175 |
| 2026-06-09 | 24,300.00 | 25,950.00 | 23,750.00 | 25,250.00 | 25,250.00 | 63,602 |
| 2026-06-08 | 24,100.00 | 24,950.00 | 23,550.00 | 24,300.00 | 24,300.00 | 50,899 |
| 2026-06-05 | 26,750.00 | 27,550.00 | 25,150.00 | 26,600.00 | 26,600.00 | 51,272 |
| 2026-06-04 | 28,500.00 | 28,500.00 | 26,700.00 | 27,550.00 | 27,550.00 | 63,191 |
| 2026-06-02 | 29,500.00 | 30,500.00 | 26,600.00 | 28,200.00 | 28,200.00 | 265,105 |
| 2026-06-01 | 27,200.00 | 27,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | 98,373 |
| 2026-05-29 | 28,000.00 | 28,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | 78,176 |
| 2026-05-28 | 29,050.00 | 29,300.00 | 26,150.00 | 27,650.00 | 27,650.00 | 69,497 |
| 2026-05-27 | 29,600.00 | 29,700.00 | 28,100.00 | 28,350.00 | 28,350.00 | 68,347 |
| 2026-05-26 | 30,400.00 | 30,850.00 | 29,900.00 | 30,100.00 | 30,100.00 | 49,132 |
| 2026-05-22 | 30,450.00 | 31,000.00 | 28,500.00 | 29,950.00 | 29,950.00 | 78,874 |
| 2026-05-21 | 27,300.00 | 30,400.00 | 27,050.00 | 30,100.00 | 30,100.00 | 96,599 |
| 2026-05-20 | 28,950.00 | 28,950.00 | 25,300.00 | 26,150.00 | 26,150.00 | 120,431 |
| 2026-05-19 | 30,250.00 | 30,250.00 | 27,400.00 | 28,350.00 | 28,350.00 | 108,237 |
| 2026-05-18 | 32,100.00 | 32,100.00 | 29,550.00 | 30,750.00 | 30,750.00 | 82,111 |
| 2026-05-15 | 32,800.00 | 34,200.00 | 31,000.00 | 31,700.00 | 31,700.00 | 196,599 |
| 2026-05-14 | 33,900.00 | 33,900.00 | 31,550.00 | 31,850.00 | 31,850.00 | 87,516 |
| 2026-05-13 | 32,400.00 | 32,900.00 | 31,350.00 | 32,600.00 | 32,600.00 | 103,566 |
| 2026-05-12 | 35,950.00 | 35,950.00 | 30,000.00 | 31,850.00 | 31,850.00 | 427,600 |
| 2026-05-11 | 39,000.00 | 42,600.00 | 34,650.00 | 34,650.00 | 34,650.00 | 701,097 |
| 2026-05-08 | 34,600.00 | 37,950.00 | 33,950.00 | 37,550.00 | 37,550.00 | 437,332 |
| 2026-05-07 | 35,000.00 | 35,950.00 | 32,750.00 | 33,600.00 | 33,600.00 | 216,389 |
| 2026-05-06 | 35,450.00 | 35,950.00 | 34,300.00 | 35,000.00 | 35,000.00 | 138,888 |
| 2026-05-04 | 33,500.00 | 36,200.00 | 33,000.00 | 35,900.00 | 35,900.00 | 229,812 |
| 2026-04-30 | 34,350.00 | 34,350.00 | 31,950.00 | 32,200.00 | 32,200.00 | 123,972 |
| 2026-04-29 | 33,100.00 | 33,150.00 | 32,050.00 | 32,900.00 | 32,900.00 | 47,456 |
| 2026-04-28 | 34,050.00 | 34,100.00 | 32,700.00 | 32,900.00 | 32,900.00 | 99,507 |
| 2026-04-27 | 32,650.00 | 33,700.00 | 32,200.00 | 33,300.00 | 33,300.00 | 127,318 |
| 2026-04-24 | 31,750.00 | 32,600.00 | 31,250.00 | 31,700.00 | 31,700.00 | 105,746 |
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.