CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 32,100.00 | 32,100.00 | 31,300.00 | 31,900.00 | 31,900.00 | 45,966 |
| 2026-04-21 | 33,050.00 | 33,050.00 | 32,050.00 | 32,350.00 | 32,350.00 | 50,967 |
| 2026-04-20 | 32,500.00 | 33,250.00 | 30,600.00 | 31,650.00 | 31,650.00 | 106,426 |
| 2026-04-17 | 33,000.00 | 33,400.00 | 31,600.00 | 32,300.00 | 32,300.00 | 101,751 |
| 2026-04-16 | 31,400.00 | 31,950.00 | 31,000.00 | 31,150.00 | 31,150.00 | 72,999 |
| 2026-04-15 | 31,350.00 | 31,350.00 | 30,700.00 | 31,000.00 | 31,000.00 | 66,756 |
| 2026-04-14 | 29,700.00 | 31,100.00 | 29,500.00 | 30,400.00 | 30,400.00 | 81,778 |
| 2026-04-13 | 29,450.00 | 29,450.00 | 28,900.00 | 29,000.00 | 29,000.00 | 39,919 |
| 2026-04-10 | 30,750.00 | 30,750.00 | 29,700.00 | 29,950.00 | 29,950.00 | 53,464 |
| 2026-04-09 | 30,700.00 | 30,700.00 | 29,700.00 | 30,050.00 | 30,050.00 | 32,854 |
| 2026-04-08 | 30,500.00 | 31,900.00 | 29,950.00 | 30,450.00 | 30,450.00 | 57,665 |
| 2026-04-07 | 29,800.00 | 30,650.00 | 28,700.00 | 29,000.00 | 29,000.00 | 46,106 |
| 2026-04-06 | 29,800.00 | 30,050.00 | 28,700.00 | 28,850.00 | 28,850.00 | 52,171 |
| 2026-04-03 | 30,800.00 | 30,850.00 | 29,700.00 | 30,100.00 | 30,100.00 | 57,827 |
| 2026-04-02 | 33,200.00 | 33,200.00 | 29,100.00 | 29,750.00 | 29,750.00 | 158,313 |
| 2026-04-01 | 30,500.00 | 31,550.00 | 29,500.00 | 30,900.00 | 30,900.00 | 74,896 |
| 2026-03-31 | 30,100.00 | 30,400.00 | 28,400.00 | 29,200.00 | 29,200.00 | 85,731 |
| 2026-03-30 | 29,700.00 | 30,300.00 | 29,350.00 | 29,900.00 | 29,900.00 | 62,904 |
| 2026-03-27 | 30,950.00 | 31,900.00 | 30,000.00 | 31,400.00 | 31,400.00 | 74,056 |
| 2026-03-26 | 33,500.00 | 33,500.00 | 31,400.00 | 31,550.00 | 31,550.00 | 105,156 |
| 2026-03-25 | 33,050.00 | 34,450.00 | 32,550.00 | 33,150.00 | 33,150.00 | 111,069 |
| 2026-03-24 | 33,900.00 | 34,050.00 | 31,250.00 | 32,800.00 | 32,800.00 | 113,984 |
| 2026-03-23 | 33,900.00 | 33,950.00 | 32,150.00 | 32,150.00 | 32,150.00 | 135,807 |
| 2026-03-20 | 36,650.00 | 36,650.00 | 35,050.00 | 35,300.00 | 35,300.00 | 102,076 |
| 2026-03-19 | 37,100.00 | 37,350.00 | 36,100.00 | 36,200.00 | 36,200.00 | 137,278 |
| 2026-03-18 | 38,150.00 | 40,950.00 | 37,850.00 | 38,500.00 | 38,500.00 | 232,915 |
| 2026-03-17 | 40,150.00 | 40,150.00 | 37,350.00 | 37,400.00 | 37,400.00 | 236,225 |
| 2026-03-16 | 41,900.00 | 43,250.00 | 38,000.00 | 39,750.00 | 39,750.00 | 300,744 |
| 2026-03-13 | 40,550.00 | 44,000.00 | 39,350.00 | 41,650.00 | 41,650.00 | 369,187 |
| 2026-03-12 | 41,650.00 | 43,700.00 | 41,150.00 | 41,950.00 | 41,950.00 | 370,767 |
| 2026-03-11 | 39,250.00 | 44,500.00 | 38,400.00 | 42,500.00 | 42,500.00 | 1,123,884 |
| 2026-03-10 | 37,350.00 | 39,350.00 | 35,800.00 | 37,500.00 | 37,500.00 | 853,999 |
| 2026-03-09 | 29,950.00 | 30,550.00 | 29,000.00 | 30,300.00 | 30,300.00 | 81,650 |
| 2026-03-06 | 30,950.00 | 32,400.00 | 30,150.00 | 31,750.00 | 31,750.00 | 74,680 |
| 2026-03-05 | 29,100.00 | 31,950.00 | 29,100.00 | 31,350.00 | 31,350.00 | 104,600 |
| 2026-03-04 | 30,600.00 | 33,000.00 | 26,450.00 | 27,400.00 | 27,400.00 | 169,053 |
| 2026-03-03 | 35,500.00 | 37,050.00 | 33,450.00 | 33,500.00 | 33,500.00 | 120,380 |
| 2026-02-27 | 37,150.00 | 37,250.00 | 35,900.00 | 36,700.00 | 36,700.00 | 124,208 |
| 2026-02-26 | 39,500.00 | 39,550.00 | 37,600.00 | 37,650.00 | 37,650.00 | 135,481 |
| 2026-02-25 | 39,350.00 | 39,350.00 | 37,850.00 | 38,650.00 | 38,650.00 | 264,237 |
| 2026-02-24 | 35,100.00 | 35,400.00 | 34,250.00 | 35,150.00 | 35,150.00 | 93,886 |
| 2026-02-23 | 37,000.00 | 37,350.00 | 35,050.00 | 35,200.00 | 35,200.00 | 145,978 |
| 2026-02-20 | 37,350.00 | 37,350.00 | 36,450.00 | 36,550.00 | 36,550.00 | 61,428 |
| 2026-02-19 | 36,950.00 | 36,950.00 | 35,200.00 | 36,500.00 | 36,500.00 | 107,959 |
| 2026-02-13 | 36,950.00 | 37,250.00 | 36,300.00 | 36,700.00 | 36,700.00 | 72,405 |
| 2026-02-12 | 39,000.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | 134,186 |
| 2026-02-11 | 39,500.00 | 39,600.00 | 38,050.00 | 38,750.00 | 38,750.00 | 69,220 |
| 2026-02-10 | 40,850.00 | 41,250.00 | 39,050.00 | 39,300.00 | 39,300.00 | 102,099 |
| 2026-02-09 | 38,900.00 | 39,700.00 | 37,850.00 | 39,200.00 | 39,200.00 | 124,254 |
| 2026-02-06 | 37,550.00 | 38,200.00 | 35,100.00 | 37,250.00 | 37,250.00 | 230,079 |
| 2026-02-05 | 42,000.00 | 42,200.00 | 40,000.00 | 40,450.00 | 40,450.00 | 161,604 |
| 2026-02-04 | 42,900.00 | 44,000.00 | 41,750.00 | 42,700.00 | 42,700.00 | 336,011 |
| 2026-02-03 | 41,600.00 | 43,100.00 | 40,400.00 | 41,950.00 | 41,950.00 | 234,035 |
| 2026-02-02 | 43,700.00 | 44,450.00 | 39,700.00 | 40,400.00 | 40,400.00 | 385,047 |
| 2026-01-30 | 40,800.00 | 44,200.00 | 39,500.00 | 42,050.00 | 42,050.00 | 494,233 |
| 2026-01-29 | 41,700.00 | 41,700.00 | 38,950.00 | 40,550.00 | 40,550.00 | 348,237 |
| 2026-01-28 | 41,450.00 | 43,600.00 | 40,950.00 | 41,950.00 | 41,950.00 | 384,668 |
| 2026-01-27 | 42,200.00 | 43,750.00 | 40,500.00 | 41,000.00 | 41,000.00 | 313,671 |
| 2026-01-26 | 37,050.00 | 43,500.00 | 36,800.00 | 42,500.00 | 42,500.00 | 791,572 |
| 2026-01-23 | 39,000.00 | 40,100.00 | 37,600.00 | 37,800.00 | 37,800.00 | 360,303 |
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.