CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 31,700.00 | 32,350.00 | 31,150.00 | 31,200.00 | 31,200.00 | 269,281 |
| 2025-10-27 | 32,450.00 | 32,750.00 | 31,200.00 | 31,500.00 | 31,500.00 | 395,961 |
| 2025-10-24 | 33,300.00 | 33,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | 538,767 |
| 2025-10-23 | 32,500.00 | 33,225.00 | 31,800.00 | 32,800.00 | 32,800.00 | 652,388 |
| 2025-10-22 | 31,100.00 | 33,250.00 | 30,050.00 | 32,250.00 | 32,250.00 | 560,667 |
| 2025-10-21 | 32,600.00 | 32,950.00 | 31,000.00 | 31,100.00 | 31,100.00 | 442,800 |
| 2025-10-20 | 30,350.00 | 32,500.00 | 30,000.00 | 32,300.00 | 32,300.00 | 597,721 |
| 2025-10-17 | 30,900.00 | 32,950.00 | 30,150.00 | 30,250.00 | 30,250.00 | 623,278 |
| 2025-10-16 | 35,300.00 | 35,350.00 | 32,150.00 | 32,150.00 | 32,150.00 | 775,317 |
| 2025-10-15 | 33,500.00 | 35,200.00 | 33,100.00 | 34,500.00 | 34,500.00 | 1,120,922 |
| 2025-10-14 | 32,900.00 | 35,100.00 | 30,200.00 | 32,450.00 | 32,450.00 | 1,726,879 |
| 2025-10-13 | 30,000.00 | 32,900.00 | 29,950.00 | 32,850.00 | 32,850.00 | 1,682,548 |
| 2025-10-10 | 26,450.00 | 31,650.00 | 26,100.00 | 30,500.00 | 30,500.00 | 1,891,135 |
| 2025-10-02 | 26,450.00 | 26,650.00 | 25,600.00 | 26,100.00 | 26,100.00 | 162,276 |
| 2025-10-01 | 26,900.00 | 27,000.00 | 26,100.00 | 26,350.00 | 26,350.00 | 175,809 |
| 2025-09-30 | 27,700.00 | 27,700.00 | 26,250.00 | 26,600.00 | 26,600.00 | 342,471 |
| 2025-09-29 | 25,350.00 | 28,500.00 | 25,250.00 | 26,850.00 | 26,850.00 | 694,216 |
| 2025-09-26 | 25,450.00 | 26,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | 246,115 |
| 2025-09-25 | 26,200.00 | 27,050.00 | 25,150.00 | 25,250.00 | 25,250.00 | 410,568 |
| 2025-09-24 | 26,950.00 | 28,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | 472,002 |
| 2025-09-23 | 29,200.00 | 29,350.00 | 26,800.00 | 27,300.00 | 27,300.00 | 598,775 |
| 2025-09-22 | 28,750.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 1,366,198 |
| 2025-09-19 | 27,700.00 | 28,650.00 | 26,550.00 | 27,900.00 | 27,900.00 | 491,002 |
| 2025-09-18 | 26,850.00 | 27,450.00 | 26,750.00 | 27,400.00 | 27,400.00 | 215,031 |
| 2025-09-17 | 26,550.00 | 27,550.00 | 25,600.00 | 26,450.00 | 26,450.00 | 172,711 |
| 2025-09-16 | 27,650.00 | 27,750.00 | 26,450.00 | 26,550.00 | 26,550.00 | 139,582 |
| 2025-09-15 | 27,500.00 | 27,950.00 | 26,750.00 | 27,200.00 | 27,200.00 | 232,034 |
| 2025-09-12 | 27,200.00 | 27,350.00 | 26,000.00 | 26,750.00 | 26,750.00 | 296,291 |
| 2025-09-11 | 27,100.00 | 27,450.00 | 26,450.00 | 27,200.00 | 27,200.00 | 172,578 |
| 2025-09-10 | 27,950.00 | 28,200.00 | 26,700.00 | 26,750.00 | 26,750.00 | 301,588 |
| 2025-09-09 | 26,500.00 | 27,100.00 | 25,800.00 | 27,100.00 | 27,100.00 | 366,151 |
| 2025-09-08 | 26,550.00 | 26,650.00 | 25,200.00 | 25,650.00 | 25,650.00 | 278,771 |
| 2025-09-05 | 25,750.00 | 27,300.00 | 25,200.00 | 26,550.00 | 26,550.00 | 752,672 |
| 2025-09-04 | 24,850.00 | 25,250.00 | 24,300.00 | 25,100.00 | 25,100.00 | 206,036 |
| 2025-09-03 | 25,800.00 | 25,850.00 | 24,400.00 | 25,000.00 | 25,000.00 | 314,896 |
| 2025-09-02 | 22,850.00 | 25,100.00 | 22,750.00 | 24,800.00 | 24,800.00 | 618,455 |
| 2025-09-01 | 22,400.00 | 22,750.00 | 21,550.00 | 22,050.00 | 22,050.00 | 70,939 |
| 2025-08-29 | 21,950.00 | 22,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | 62,378 |
| 2025-08-28 | 22,850.00 | 23,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | 83,949 |
| 2025-08-27 | 22,950.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | 71,756 |
| 2025-08-26 | 21,800.00 | 23,300.00 | 21,500.00 | 22,700.00 | 22,700.00 | 161,714 |
| 2025-08-25 | 20,350.00 | 22,250.00 | 20,200.00 | 22,150.00 | 22,150.00 | 145,610 |
| 2025-08-22 | 19,550.00 | 20,300.00 | 19,550.00 | 19,960.00 | 19,960.00 | 32,062 |
| 2025-08-21 | 19,670.00 | 19,950.00 | 19,430.00 | 19,510.00 | 19,510.00 | 38,112 |
| 2025-08-20 | 19,980.00 | 20,100.00 | 19,490.00 | 19,730.00 | 19,730.00 | 70,236 |
| 2025-08-19 | 20,600.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | 40,146 |
| 2025-08-18 | 21,450.00 | 21,450.00 | 20,700.00 | 20,800.00 | 20,800.00 | 29,582 |
| 2025-08-14 | 21,450.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | 23,747 |
| 2025-08-13 | 21,650.00 | 21,800.00 | 21,400.00 | 21,550.00 | 21,550.00 | 24,871 |
| 2025-08-12 | 21,750.00 | 22,600.00 | 21,450.00 | 21,550.00 | 21,550.00 | 46,705 |
| 2025-08-11 | 22,050.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | 30,813 |
| 2025-08-08 | 21,900.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | 40,952 |
| 2025-08-07 | 21,750.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 36,715 |
| 2025-08-06 | 21,400.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,750.00 | 27,396 |
| 2025-08-05 | 20,900.00 | 22,000.00 | 20,650.00 | 21,750.00 | 21,750.00 | 54,742 |
| 2025-08-04 | 20,050.00 | 20,800.00 | 19,990.00 | 20,700.00 | 20,700.00 | 46,619 |
| 2025-08-01 | 21,000.00 | 21,000.00 | 20,050.00 | 20,300.00 | 20,300.00 | 78,924 |
| 2025-07-31 | 21,550.00 | 22,250.00 | 21,000.00 | 21,250.00 | 21,250.00 | 46,593 |
| 2025-07-30 | 21,500.00 | 21,850.00 | 21,350.00 | 21,550.00 | 21,550.00 | 27,849 |
| 2025-07-29 | 21,650.00 | 22,350.00 | 21,450.00 | 21,650.00 | 21,650.00 | 35,536 |
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.