CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 21,400.00 | 21,900.00 | 20,900.00 | 21,650.00 | 21,650.00 | 66,060 |
| 2025-07-25 | 21,750.00 | 21,850.00 | 21,250.00 | 21,400.00 | 21,400.00 | 53,041 |
| 2025-07-24 | 22,450.00 | 22,500.00 | 21,650.00 | 21,700.00 | 21,700.00 | 78,828 |
| 2025-07-23 | 23,000.00 | 23,000.00 | 22,100.00 | 22,150.00 | 22,150.00 | 76,496 |
| 2025-07-22 | 23,450.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | 46,030 |
| 2025-07-21 | 22,300.00 | 23,300.00 | 22,300.00 | 23,150.00 | 23,150.00 | 89,303 |
| 2025-07-18 | 22,700.00 | 23,000.00 | 22,350.00 | 22,550.00 | 22,550.00 | 58,994 |
| 2025-07-17 | 23,800.00 | 23,800.00 | 22,800.00 | 22,900.00 | 22,900.00 | 99,404 |
| 2025-07-16 | 24,150.00 | 24,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | 206,787 |
| 2025-07-15 | 21,850.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 57,559 |
| 2025-07-14 | 23,050.00 | 23,050.00 | 21,800.00 | 21,800.00 | 21,800.00 | 75,053 |
| 2025-07-11 | 23,150.00 | 23,450.00 | 22,550.00 | 22,800.00 | 22,800.00 | 58,719 |
| 2025-07-10 | 22,800.00 | 23,300.00 | 22,700.00 | 22,950.00 | 22,950.00 | 42,250 |
| 2025-07-09 | 22,750.00 | 22,850.00 | 22,400.00 | 22,650.00 | 22,650.00 | 32,041 |
| 2025-07-08 | 22,550.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 44,650 |
| 2025-07-07 | 22,750.00 | 23,000.00 | 22,200.00 | 22,350.00 | 22,350.00 | 65,291 |
| 2025-07-04 | 23,800.00 | 24,000.00 | 22,950.00 | 23,000.00 | 23,000.00 | 62,831 |
| 2025-07-03 | 23,850.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | 61,847 |
| 2025-07-02 | 24,350.00 | 24,350.00 | 23,300.00 | 23,650.00 | 23,650.00 | 64,730 |
| 2025-07-01 | 24,700.00 | 25,250.00 | 24,150.00 | 24,350.00 | 24,350.00 | 104,047 |
| 2025-06-30 | 25,000.00 | 25,300.00 | 24,250.00 | 24,300.00 | 24,300.00 | 60,208 |
| 2025-06-27 | 25,400.00 | 25,700.00 | 24,350.00 | 24,700.00 | 24,700.00 | 85,607 |
| 2025-06-26 | 26,100.00 | 26,250.00 | 24,000.00 | 25,050.00 | 25,050.00 | 140,019 |
| 2025-06-25 | 26,400.00 | 26,550.00 | 25,150.00 | 25,450.00 | 25,450.00 | 156,275 |
| 2025-06-24 | 26,850.00 | 27,650.00 | 26,000.00 | 26,600.00 | 26,600.00 | 373,420 |
| 2025-06-23 | 23,100.00 | 25,750.00 | 22,850.00 | 25,000.00 | 25,000.00 | 316,437 |
| 2025-06-20 | 23,100.00 | 24,400.00 | 23,100.00 | 23,800.00 | 23,800.00 | 161,445 |
| 2025-06-19 | 23,550.00 | 23,800.00 | 22,925.00 | 23,100.00 | 23,100.00 | 79,553 |
| 2025-06-18 | 23,250.00 | 23,500.00 | 23,050.00 | 23,400.00 | 23,400.00 | 70,218 |
| 2025-06-17 | 24,550.00 | 24,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | 130,856 |
| 2025-06-16 | 22,600.00 | 24,900.00 | 22,450.00 | 24,700.00 | 24,700.00 | 177,362 |
| 2025-06-13 | 24,100.00 | 24,300.00 | 22,600.00 | 23,150.00 | 23,150.00 | 151,524 |
| 2025-06-12 | 23,900.00 | 24,100.00 | 23,500.00 | 23,800.00 | 23,800.00 | 74,065 |
| 2025-06-11 | 23,750.00 | 24,150.00 | 23,650.00 | 24,150.00 | 24,150.00 | 57,328 |
| 2025-06-10 | 24,550.00 | 24,600.00 | 23,600.00 | 23,750.00 | 23,750.00 | 102,949 |
| 2025-06-09 | 24,150.00 | 24,900.00 | 23,650.00 | 24,300.00 | 24,300.00 | 98,325 |
| 2025-06-05 | 24,000.00 | 24,500.00 | 23,400.00 | 23,700.00 | 23,700.00 | 53,597 |
| 2025-06-04 | 23,750.00 | 24,150.00 | 23,350.00 | 23,950.00 | 23,950.00 | 73,500 |
| 2025-06-02 | 22,900.00 | 23,050.00 | 22,500.00 | 23,000.00 | 23,000.00 | 42,500 |
| 2025-05-30 | 23,700.00 | 23,700.00 | 22,850.00 | 23,000.00 | 23,000.00 | 63,069 |
| 2025-05-29 | 24,200.00 | 24,450.00 | 23,700.00 | 23,750.00 | 23,750.00 | 46,232 |
| 2025-05-28 | 24,650.00 | 24,650.00 | 23,700.00 | 23,800.00 | 23,800.00 | 75,662 |
| 2025-05-27 | 24,600.00 | 24,600.00 | 23,700.00 | 24,050.00 | 24,050.00 | 55,903 |
| 2025-05-26 | 22,550.00 | 24,350.00 | 22,450.00 | 24,000.00 | 24,000.00 | 88,736 |
| 2025-05-23 | 23,250.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,900.00 | 63,404 |
| 2025-05-22 | 23,450.00 | 23,650.00 | 22,850.00 | 22,850.00 | 22,850.00 | 109,666 |
| 2025-05-21 | 24,700.00 | 24,750.00 | 24,100.00 | 24,150.00 | 24,150.00 | 78,900 |
| 2025-05-20 | 25,700.00 | 26,000.00 | 24,100.00 | 24,500.00 | 24,500.00 | 156,636 |
| 2025-05-19 | 26,200.00 | 26,200.00 | 24,800.00 | 25,500.00 | 25,500.00 | 130,104 |
| 2025-05-16 | 27,750.00 | 28,100.00 | 26,500.00 | 26,800.00 | 26,800.00 | 148,854 |
| 2025-05-15 | 29,150.00 | 29,200.00 | 27,250.00 | 27,550.00 | 27,550.00 | 236,497 |
| 2025-05-14 | 28,000.00 | 28,800.00 | 27,100.00 | 28,750.00 | 28,750.00 | 252,458 |
| 2025-05-13 | 25,950.00 | 27,600.00 | 25,950.00 | 27,400.00 | 27,400.00 | 375,744 |
| 2025-05-12 | 25,400.00 | 25,950.00 | 25,100.00 | 25,300.00 | 25,300.00 | 46,611 |
| 2025-05-09 | 26,600.00 | 26,700.00 | 25,050.00 | 25,150.00 | 25,150.00 | 101,550 |
| 2025-05-08 | 26,850.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 93,094 |
| 2025-05-07 | 25,700.00 | 26,550.00 | 25,200.00 | 26,400.00 | 26,400.00 | 80,911 |
| 2025-05-02 | 25,450.00 | 26,250.00 | 25,450.00 | 25,850.00 | 25,850.00 | 76,194 |
| 2025-04-30 | 26,400.00 | 26,600.00 | 24,950.00 | 25,200.00 | 25,200.00 | 128,754 |
| 2025-04-29 | 26,400.00 | 26,500.00 | 26,050.00 | 26,300.00 | 26,300.00 | 61,786 |
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.