CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 44,750.00 | 44,750.00 | 38,900.00 | 39,900.00 | 39,900.00 | 689,077 |
| 2026-01-21 | 40,650.00 | 44,950.00 | 40,600.00 | 42,700.00 | 42,700.00 | 959,921 |
| 2026-01-20 | 46,950.00 | 46,950.00 | 39,600.00 | 42,950.00 | 42,950.00 | 1,809,606 |
| 2026-01-19 | 37,150.00 | 39,375.00 | 36,250.00 | 37,800.00 | 37,800.00 | 578,680 |
| 2026-01-16 | 36,950.00 | 39,500.00 | 35,500.00 | 36,100.00 | 36,100.00 | 799,632 |
| 2026-01-15 | 33,900.00 | 37,150.00 | 33,050.00 | 36,350.00 | 36,350.00 | 500,157 |
| 2026-01-14 | 34,150.00 | 34,900.00 | 33,050.00 | 34,250.00 | 34,250.00 | 345,335 |
| 2026-01-13 | 32,800.00 | 33,000.00 | 31,550.00 | 32,600.00 | 32,600.00 | 202,640 |
| 2026-01-12 | 31,450.00 | 32,350.00 | 30,950.00 | 32,000.00 | 32,000.00 | 161,488 |
| 2026-01-09 | 30,900.00 | 31,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 130,394 |
| 2026-01-08 | 31,400.00 | 31,650.00 | 30,450.00 | 30,500.00 | 30,500.00 | 129,811 |
| 2026-01-07 | 31,500.00 | 31,900.00 | 30,650.00 | 31,200.00 | 31,200.00 | 201,579 |
| 2026-01-06 | 33,600.00 | 33,600.00 | 31,200.00 | 31,500.00 | 31,500.00 | 195,546 |
| 2026-01-05 | 33,550.00 | 33,550.00 | 32,050.00 | 32,400.00 | 32,400.00 | 189,950 |
| 2026-01-02 | 33,100.00 | 33,850.00 | 32,700.00 | 33,450.00 | 33,450.00 | 163,050 |
| 2025-12-30 | 35,950.00 | 36,400.00 | 32,950.00 | 33,100.00 | 33,100.00 | 441,818 |
| 2025-12-29 | 34,850.00 | 36,500.00 | 34,200.00 | 35,650.00 | 35,650.00 | 408,755 |
| 2025-12-26 | 36,600.00 | 36,850.00 | 34,700.00 | 34,850.00 | 34,850.00 | 416,369 |
| 2025-12-24 | 35,850.00 | 38,000.00 | 35,100.00 | 36,600.00 | 36,600.00 | 684,113 |
| 2025-12-23 | 37,150.00 | 38,550.00 | 35,100.00 | 35,150.00 | 35,150.00 | 566,939 |
| 2025-12-22 | 35,750.00 | 40,000.00 | 35,150.00 | 37,150.00 | 37,150.00 | 1,200,181 |
| 2025-12-19 | 34,350.00 | 35,100.00 | 32,800.00 | 34,900.00 | 34,900.00 | 362,727 |
| 2025-12-18 | 32,600.00 | 36,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 492,909 |
| 2025-12-17 | 36,450.00 | 36,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | 423,955 |
| 2025-12-16 | 38,450.00 | 39,000.00 | 36,100.00 | 36,200.00 | 36,200.00 | 553,189 |
| 2025-12-15 | 38,450.00 | 40,950.00 | 38,000.00 | 38,400.00 | 38,400.00 | 1,285,686 |
| 2025-12-12 | 35,050.00 | 39,950.00 | 34,550.00 | 39,700.00 | 39,700.00 | 2,005,901 |
| 2025-12-11 | 35,100.00 | 35,600.00 | 34,050.00 | 34,800.00 | 34,800.00 | 464,701 |
| 2025-12-10 | 34,000.00 | 35,650.00 | 33,550.00 | 35,250.00 | 35,250.00 | 674,388 |
| 2025-12-09 | 34,200.00 | 35,400.00 | 33,500.00 | 34,400.00 | 34,400.00 | 413,434 |
| 2025-12-08 | 34,100.00 | 35,400.00 | 32,950.00 | 34,550.00 | 34,550.00 | 649,383 |
| 2025-12-05 | 36,400.00 | 36,500.00 | 33,050.00 | 33,350.00 | 33,350.00 | 770,232 |
| 2025-12-04 | 35,000.00 | 38,000.00 | 34,000.00 | 36,350.00 | 36,350.00 | 2,176,098 |
| 2025-12-03 | 32,800.00 | 34,750.00 | 32,000.00 | 34,200.00 | 34,200.00 | 783,928 |
| 2025-12-02 | 33,500.00 | 33,500.00 | 31,500.00 | 32,350.00 | 32,350.00 | 400,262 |
| 2025-12-01 | 33,500.00 | 35,250.00 | 32,100.00 | 32,550.00 | 32,550.00 | 1,055,856 |
| 2025-11-28 | 28,600.00 | 33,400.00 | 28,600.00 | 33,000.00 | 33,000.00 | 1,278,939 |
| 2025-11-27 | 27,800.00 | 29,800.00 | 27,600.00 | 28,250.00 | 28,250.00 | 233,574 |
| 2025-11-26 | 27,550.00 | 28,400.00 | 27,050.00 | 28,000.00 | 28,000.00 | 138,369 |
| 2025-11-25 | 28,450.00 | 28,800.00 | 26,900.00 | 27,450.00 | 27,450.00 | 134,732 |
| 2025-11-24 | 29,050.00 | 29,100.00 | 26,850.00 | 28,000.00 | 28,000.00 | 182,741 |
| 2025-11-21 | 28,700.00 | 29,750.00 | 28,500.00 | 28,650.00 | 28,650.00 | 152,743 |
| 2025-11-20 | 29,200.00 | 30,350.00 | 29,050.00 | 30,250.00 | 30,250.00 | 178,478 |
| 2025-11-19 | 29,750.00 | 30,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 173,389 |
| 2025-11-18 | 29,750.00 | 30,350.00 | 28,100.00 | 28,650.00 | 28,650.00 | 144,034 |
| 2025-11-17 | 29,400.00 | 30,800.00 | 28,850.00 | 30,350.00 | 30,350.00 | 200,458 |
| 2025-11-14 | 29,800.00 | 30,350.00 | 28,850.00 | 28,850.00 | 28,850.00 | 198,278 |
| 2025-11-13 | 29,800.00 | 31,050.00 | 29,000.00 | 30,900.00 | 30,900.00 | 232,198 |
| 2025-11-12 | 30,150.00 | 30,500.00 | 29,600.00 | 29,950.00 | 29,950.00 | 165,231 |
| 2025-11-11 | 31,500.00 | 31,800.00 | 29,650.00 | 30,100.00 | 30,100.00 | 235,393 |
| 2025-11-10 | 29,700.00 | 31,500.00 | 28,500.00 | 30,950.00 | 30,950.00 | 259,155 |
| 2025-11-07 | 28,500.00 | 30,900.00 | 28,450.00 | 29,400.00 | 29,400.00 | 381,767 |
| 2025-11-06 | 33,850.00 | 34,150.00 | 30,200.00 | 30,700.00 | 30,700.00 | 646,504 |
| 2025-11-05 | 35,600.00 | 35,600.00 | 32,200.00 | 33,100.00 | 33,100.00 | 783,540 |
| 2025-11-04 | 34,900.00 | 38,550.00 | 33,550.00 | 36,300.00 | 36,300.00 | 1,767,734 |
| 2025-11-03 | 32,700.00 | 36,200.00 | 32,400.00 | 35,050.00 | 35,050.00 | 2,311,786 |
| 2025-10-31 | 30,500.00 | 32,050.00 | 29,850.00 | 31,600.00 | 31,600.00 | 685,455 |
| 2025-10-30 | 31,400.00 | 31,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | 550,384 |
| 2025-10-29 | 31,250.00 | 32,100.00 | 30,650.00 | 31,400.00 | 31,400.00 | 351,960 |
| 2025-10-28 | 31,700.00 | 32,350.00 | 31,150.00 | 31,200.00 | 31,200.00 | 269,281 |
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.