CMES Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 27,550.00 | 29,300.00 | 27,400.00 | 29,100.00 | 29,100.00 | 963,166 |
| 2025-01-24 | 26,550.00 | 28,300.00 | 26,550.00 | 27,800.00 | 27,800.00 | 663,034 |
| 2025-01-23 | 27,150.00 | 27,750.00 | 26,550.00 | 26,600.00 | 26,600.00 | 417,312 |
| 2025-01-22 | 28,650.00 | 28,700.00 | 26,800.00 | 27,100.00 | 27,100.00 | 577,200 |
| 2025-01-21 | 27,650.00 | 28,600.00 | 27,000.00 | 27,850.00 | 27,850.00 | 876,674 |
| 2025-01-20 | 28,000.00 | 29,450.00 | 27,300.00 | 27,650.00 | 27,650.00 | 1,071,587 |
| 2025-01-17 | 27,800.00 | 28,400.00 | 27,050.00 | 28,150.00 | 28,150.00 | 1,441,081 |
| 2025-01-16 | 24,700.00 | 28,550.00 | 24,600.00 | 28,200.00 | 28,200.00 | 2,781,775 |
| 2025-01-15 | 26,500.00 | 26,500.00 | 24,150.00 | 24,400.00 | 24,400.00 | 828,082 |
| 2025-01-14 | 26,000.00 | 26,850.00 | 25,650.00 | 26,100.00 | 26,100.00 | 887,053 |
| 2025-01-13 | 25,200.00 | 27,750.00 | 25,150.00 | 26,400.00 | 26,400.00 | 3,708,071 |
| 2025-01-10 | 24,350.00 | 26,000.00 | 23,850.00 | 25,100.00 | 25,100.00 | 1,595,453 |
| 2025-01-09 | 23,100.00 | 25,400.00 | 22,150.00 | 24,450.00 | 24,450.00 | 2,109,666 |
| 2025-01-08 | 24,250.00 | 25,100.00 | 22,950.00 | 23,250.00 | 23,250.00 | 867,654 |
| 2025-01-07 | 26,600.00 | 27,150.00 | 24,350.00 | 24,450.00 | 24,450.00 | 1,120,623 |
| 2025-01-06 | 26,450.00 | 26,600.00 | 25,150.00 | 26,600.00 | 26,600.00 | 1,319,443 |
| 2025-01-03 | 25,350.00 | 26,150.00 | 24,300.00 | 25,500.00 | 25,500.00 | 1,588,560 |
| 2025-01-02 | 25,350.00 | 27,550.00 | 25,200.00 | 26,450.00 | 26,450.00 | 4,558,077 |
| 2024-12-30 | 20,900.00 | 24,550.00 | 20,700.00 | 24,000.00 | 24,000.00 | 2,860,923 |
| 2024-12-27 | 20,750.00 | 21,700.00 | 20,450.00 | 20,900.00 | 20,900.00 | 792,952 |
| 2024-12-26 | 22,200.00 | 25,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | 4,481,799 |
| 2024-12-24 | 21,150.00 | 22,500.00 | 20,150.00 | 21,500.00 | 21,500.00 | 1,186,077 |
| 2024-12-23 | 21,650.00 | 22,050.00 | 20,650.00 | 20,800.00 | 20,800.00 | 565,107 |
| 2024-12-20 | 21,950.00 | 23,100.00 | 20,750.00 | 21,100.00 | 21,100.00 | 1,267,342 |
| 2024-12-19 | 20,500.00 | 21,850.00 | 20,300.00 | 21,600.00 | 21,600.00 | 642,544 |
| 2024-12-18 | 22,050.00 | 23,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,205,826 |
| 2024-12-17 | 21,000.00 | 22,600.00 | 20,200.00 | 22,600.00 | 22,600.00 | 1,517,622 |
| 2024-12-16 | 19,940.00 | 21,200.00 | 19,860.00 | 21,200.00 | 21,200.00 | 948,951 |
| 2024-12-13 | 20,650.00 | 21,400.00 | 19,650.00 | 19,680.00 | 19,680.00 | 1,927,234 |
| 2024-12-12 | 18,350.00 | 19,680.00 | 18,110.00 | 19,620.00 | 19,620.00 | 1,269,297 |
| 2024-12-11 | 18,900.00 | 19,360.00 | 17,800.00 | 18,000.00 | 18,000.00 | 842,978 |
| 2024-12-10 | 18,300.00 | 18,900.00 | 18,250.00 | 18,650.00 | 18,650.00 | 366,216 |
| 2024-12-09 | 17,950.00 | 18,600.00 | 17,620.00 | 17,870.00 | 17,870.00 | 480,472 |
| 2024-12-06 | 19,090.00 | 19,350.00 | 17,290.00 | 18,680.00 | 18,680.00 | 686,184 |
| 2024-12-05 | 18,350.00 | 19,640.00 | 17,590.00 | 19,370.00 | 19,370.00 | 1,102,253 |
| 2024-12-04 | 19,070.00 | 19,790.00 | 18,010.00 | 18,320.00 | 18,320.00 | 921,394 |
| 2024-12-03 | 20,850.00 | 21,050.00 | 19,510.00 | 19,900.00 | 19,900.00 | 1,442,902 |
| 2024-12-02 | 20,850.00 | 21,450.00 | 19,400.00 | 21,050.00 | 21,050.00 | 2,976,438 |
| 2024-11-29 | 19,350.00 | 20,500.00 | 19,130.00 | 19,900.00 | 19,900.00 | 2,072,453 |
| 2024-11-28 | 18,910.00 | 20,900.00 | 18,570.00 | 19,270.00 | 19,270.00 | 2,939,950 |
| 2024-11-27 | 16,600.00 | 19,270.00 | 16,530.00 | 19,110.00 | 19,110.00 | 4,251,870 |
| 2024-11-26 | 16,550.00 | 16,700.00 | 16,070.00 | 16,420.00 | 16,420.00 | 292,479 |
| 2024-11-25 | 15,600.00 | 16,900.00 | 15,600.00 | 16,690.00 | 16,690.00 | 408,447 |
| 2024-11-22 | 16,530.00 | 16,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 448,688 |
| 2024-11-21 | 15,910.00 | 17,840.00 | 15,910.00 | 16,200.00 | 16,200.00 | 1,460,648 |
| 2024-11-20 | 15,200.00 | 16,620.00 | 15,130.00 | 15,880.00 | 15,880.00 | 909,645 |
| 2024-11-19 | 15,020.00 | 16,000.00 | 14,980.00 | 15,300.00 | 15,300.00 | 902,063 |
| 2024-11-18 | 15,360.00 | 15,510.00 | 14,760.00 | 14,760.00 | 14,760.00 | 533,572 |
| 2024-11-15 | 16,330.00 | 17,190.00 | 15,880.00 | 15,960.00 | 15,960.00 | 984,399 |
| 2024-11-14 | 18,350.00 | 18,600.00 | 15,820.00 | 16,530.00 | 16,530.00 | 1,780,536 |
| 2024-11-13 | 17,390.00 | 20,300.00 | 16,940.00 | 17,850.00 | 17,850.00 | 9,559,926 |
| 2024-11-12 | 16,850.00 | 18,200.00 | 16,360.00 | 16,710.00 | 16,710.00 | 3,348,756 |
| 2024-11-11 | 16,060.00 | 16,480.00 | 15,060.00 | 16,200.00 | 16,200.00 | 724,575 |
| 2024-11-08 | 15,180.00 | 16,500.00 | 15,140.00 | 16,200.00 | 16,200.00 | 1,050,911 |
| 2024-11-07 | 15,070.00 | 15,500.00 | 14,670.00 | 15,160.00 | 15,160.00 | 488,630 |
| 2024-11-06 | 15,880.00 | 16,400.00 | 14,880.00 | 14,930.00 | 14,930.00 | 736,070 |
| 2024-11-05 | 16,050.00 | 16,470.00 | 15,660.00 | 15,660.00 | 15,660.00 | 593,719 |
| 2024-11-04 | 16,240.00 | 16,590.00 | 15,850.00 | 16,090.00 | 16,090.00 | 540,698 |
| 2024-11-01 | 16,730.00 | 16,880.00 | 16,050.00 | 16,220.00 | 16,220.00 | 621,533 |
| 2024-10-31 | 17,130.00 | 17,320.00 | 16,500.00 | 17,320.00 | 17,320.00 | 806,228 |
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.