CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27,750.00 | 27,800.00 | 26,050.00 | 26,050.00 | 26,050.00 | 142,620 |
| 2025-04-25 | 27,600.00 | 28,450.00 | 27,350.00 | 27,700.00 | 27,700.00 | 389,652 |
| 2025-04-24 | 26,750.00 | 27,400.00 | 26,400.00 | 26,750.00 | 26,750.00 | 108,062 |
| 2025-04-23 | 27,500.00 | 27,550.00 | 26,300.00 | 26,600.00 | 26,600.00 | 111,413 |
| 2025-04-22 | 25,650.00 | 27,000.00 | 25,650.00 | 26,950.00 | 26,950.00 | 123,723 |
| 2025-04-21 | 25,800.00 | 26,700.00 | 25,350.00 | 26,250.00 | 26,250.00 | 116,805 |
| 2025-04-18 | 26,700.00 | 26,700.00 | 25,650.00 | 25,900.00 | 25,900.00 | 104,821 |
| 2025-04-17 | 26,200.00 | 26,750.00 | 25,500.00 | 26,650.00 | 26,650.00 | 120,377 |
| 2025-04-16 | 27,500.00 | 27,500.00 | 26,150.00 | 26,200.00 | 26,200.00 | 190,474 |
| 2025-04-15 | 26,250.00 | 26,900.00 | 25,750.00 | 26,850.00 | 26,850.00 | 323,154 |
| 2025-04-14 | 25,800.00 | 26,150.00 | 25,100.00 | 26,100.00 | 26,100.00 | 283,020 |
| 2025-04-11 | 21,100.00 | 24,850.00 | 21,100.00 | 24,450.00 | 24,450.00 | 555,308 |
| 2025-04-10 | 21,600.00 | 21,850.00 | 20,750.00 | 21,700.00 | 21,700.00 | 155,257 |
| 2025-04-09 | 19,830.00 | 20,700.00 | 19,790.00 | 19,970.00 | 19,970.00 | 149,437 |
| 2025-04-08 | 20,750.00 | 21,000.00 | 19,990.00 | 20,500.00 | 20,500.00 | 145,904 |
| 2025-04-07 | 21,600.00 | 21,750.00 | 20,000.00 | 20,150.00 | 20,150.00 | 279,853 |
| 2025-04-04 | 23,700.00 | 24,100.00 | 22,100.00 | 22,850.00 | 22,850.00 | 224,639 |
| 2025-04-03 | 23,300.00 | 25,400.00 | 23,000.00 | 23,150.00 | 23,150.00 | 496,317 |
| 2025-04-02 | 25,150.00 | 26,450.00 | 23,150.00 | 23,550.00 | 23,550.00 | 733,487 |
| 2025-04-01 | 22,500.00 | 23,300.00 | 22,300.00 | 23,100.00 | 23,100.00 | 154,259 |
| 2025-03-31 | 22,300.00 | 23,200.00 | 21,700.00 | 21,850.00 | 21,850.00 | 187,532 |
| 2025-03-28 | 24,050.00 | 24,150.00 | 22,600.00 | 22,750.00 | 22,750.00 | 288,517 |
| 2025-03-27 | 24,900.00 | 25,400.00 | 23,550.00 | 24,000.00 | 24,000.00 | 265,483 |
| 2025-03-26 | 24,900.00 | 25,450.00 | 24,450.00 | 25,200.00 | 25,200.00 | 215,537 |
| 2025-03-25 | 27,200.00 | 27,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | 411,614 |
| 2025-03-24 | 27,400.00 | 28,050.00 | 26,700.00 | 26,800.00 | 26,800.00 | 254,416 |
| 2025-03-21 | 27,650.00 | 28,950.00 | 26,650.00 | 27,900.00 | 27,900.00 | 490,466 |
| 2025-03-20 | 31,650.00 | 32,100.00 | 29,050.00 | 29,100.00 | 29,100.00 | 493,697 |
| 2025-03-19 | 32,750.00 | 33,150.00 | 31,050.00 | 31,050.00 | 31,050.00 | 585,785 |
| 2025-03-18 | 33,150.00 | 35,300.00 | 32,100.00 | 32,600.00 | 32,600.00 | 3,018,795 |
| 2025-03-17 | 31,200.00 | 31,500.00 | 30,500.00 | 30,950.00 | 30,950.00 | 361,216 |
| 2025-03-14 | 30,750.00 | 31,800.00 | 30,600.00 | 31,150.00 | 31,150.00 | 582,470 |
| 2025-03-13 | 30,450.00 | 30,950.00 | 29,350.00 | 30,050.00 | 30,050.00 | 410,365 |
| 2025-03-12 | 28,750.00 | 32,700.00 | 28,300.00 | 29,950.00 | 29,950.00 | 1,830,219 |
| 2025-03-11 | 26,800.00 | 28,750.00 | 26,450.00 | 28,300.00 | 28,300.00 | 437,811 |
| 2025-03-10 | 27,850.00 | 28,850.00 | 27,800.00 | 28,350.00 | 28,350.00 | 367,151 |
| 2025-03-07 | 27,350.00 | 28,200.00 | 26,800.00 | 27,400.00 | 27,400.00 | 299,592 |
| 2025-03-06 | 30,950.00 | 30,950.00 | 27,900.00 | 27,900.00 | 27,900.00 | 439,965 |
| 2025-03-05 | 29,350.00 | 31,400.00 | 29,050.00 | 30,550.00 | 30,550.00 | 675,167 |
| 2025-03-04 | 28,450.00 | 29,900.00 | 27,650.00 | 29,300.00 | 29,300.00 | 366,504 |
| 2025-02-28 | 29,800.00 | 30,500.00 | 28,550.00 | 29,050.00 | 29,050.00 | 527,224 |
| 2025-02-27 | 32,500.00 | 33,500.00 | 30,700.00 | 30,700.00 | 30,700.00 | 491,560 |
| 2025-02-26 | 33,000.00 | 33,100.00 | 31,900.00 | 32,000.00 | 32,000.00 | 442,412 |
| 2025-02-25 | 32,500.00 | 33,450.00 | 31,850.00 | 33,000.00 | 33,000.00 | 443,350 |
| 2025-02-24 | 34,550.00 | 35,050.00 | 32,650.00 | 33,350.00 | 33,350.00 | 780,258 |
| 2025-02-21 | 35,500.00 | 37,300.00 | 35,300.00 | 35,400.00 | 35,400.00 | 727,871 |
| 2025-02-20 | 38,200.00 | 38,200.00 | 35,400.00 | 35,850.00 | 35,850.00 | 794,760 |
| 2025-02-19 | 41,200.00 | 41,200.00 | 38,400.00 | 39,000.00 | 39,000.00 | 1,228,476 |
| 2025-02-18 | 39,000.00 | 42,400.00 | 37,950.00 | 42,100.00 | 42,100.00 | 2,993,184 |
| 2025-02-17 | 39,200.00 | 39,250.00 | 36,700.00 | 37,550.00 | 37,550.00 | 806,791 |
| 2025-02-14 | 36,550.00 | 38,900.00 | 35,500.00 | 38,050.00 | 38,050.00 | 1,434,899 |
| 2025-02-13 | 35,050.00 | 37,550.00 | 34,350.00 | 36,450.00 | 36,450.00 | 1,628,196 |
| 2025-02-12 | 39,150.00 | 39,500.00 | 34,050.00 | 35,050.00 | 35,050.00 | 2,346,042 |
| 2025-02-11 | 41,800.00 | 43,000.00 | 40,300.00 | 41,600.00 | 41,600.00 | 1,512,014 |
| 2025-02-10 | 43,100.00 | 50,000.00 | 41,550.00 | 42,750.00 | 42,750.00 | 6,340,767 |
| 2025-02-07 | 32,000.00 | 40,000.00 | 31,300.00 | 40,000.00 | 40,000.00 | 3,960,966 |
| 2025-02-06 | 31,100.00 | 32,550.00 | 29,500.00 | 31,300.00 | 31,300.00 | 1,353,028 |
| 2025-02-05 | 28,700.00 | 32,550.00 | 28,600.00 | 30,800.00 | 30,800.00 | 2,256,252 |
| 2025-02-04 | 29,900.00 | 31,700.00 | 28,400.00 | 28,450.00 | 28,450.00 | 1,531,501 |
| 2025-02-03 | 28,300.00 | 29,800.00 | 28,000.00 | 29,200.00 | 29,200.00 | 1,001,289 |
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.