Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21,900.00 | 21,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 87,280 |
| 2026-10-19 | 21,300.00 | 22,250.00 | 21,000.00 | 21,800.00 | 21,800.00 | 172,678 |
| 2026-10-16 | 21,450.00 | 23,050.00 | 21,100.00 | 22,250.00 | 22,250.00 | 159,496 |
| 2026-10-15 | 22,900.00 | 22,950.00 | 20,400.00 | 21,050.00 | 21,050.00 | 208,094 |
| 2026-10-14 | 26,200.00 | 26,700.00 | 24,000.00 | 24,300.00 | 24,300.00 | 139,337 |
| 2026-10-13 | 25,350.00 | 26,100.00 | 23,800.00 | 26,000.00 | 26,000.00 | 240,297 |
| 2026-10-12 | 26,850.00 | 28,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | 189,049 |
| 2026-10-08 | 27,600.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | 123,089 |
| 2026-10-07 | 28,850.00 | 28,850.00 | 27,550.00 | 27,550.00 | 27,550.00 | 150,614 |
| 2026-10-06 | 28,950.00 | 29,450.00 | 28,500.00 | 29,100.00 | 29,100.00 | 156,726 |
| 2026-10-02 | 29,400.00 | 29,600.00 | 28,200.00 | 28,550.00 | 28,550.00 | 127,998 |
| 2026-10-01 | 27,300.00 | 29,950.00 | 27,100.00 | 29,400.00 | 29,400.00 | 216,655 |
| 2026-09-30 | 27,000.00 | 28,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 89,812 |
| 2026-09-29 | 26,000.00 | 26,800.00 | 25,550.00 | 26,800.00 | 26,800.00 | 66,927 |
| 2026-09-28 | 27,100.00 | 27,100.00 | 25,800.00 | 26,200.00 | 26,200.00 | 107,212 |
| 2026-09-23 | 26,400.00 | 27,100.00 | 25,900.00 | 26,850.00 | 26,850.00 | 120,383 |
| 2026-09-22 | 26,400.00 | 26,600.00 | 25,500.00 | 26,150.00 | 26,150.00 | 109,495 |
| 2026-09-21 | 24,950.00 | 26,500.00 | 24,550.00 | 26,250.00 | 26,250.00 | 126,422 |
| 2026-09-18 | 25,300.00 | 25,450.00 | 24,400.00 | 24,800.00 | 24,800.00 | 103,369 |
| 2026-09-17 | 23,500.00 | 25,500.00 | 23,400.00 | 25,000.00 | 25,000.00 | 266,255 |
| 2026-09-16 | 21,650.00 | 23,750.00 | 21,550.00 | 22,800.00 | 22,800.00 | 97,278 |
| 2026-09-15 | 21,300.00 | 22,750.00 | 21,300.00 | 21,750.00 | 21,750.00 | 54,636 |
| 2026-09-14 | 21,800.00 | 22,200.00 | 21,100.00 | 21,650.00 | 21,650.00 | 75,443 |
| 2026-09-11 | 22,400.00 | 22,900.00 | 22,000.00 | 22,050.00 | 22,050.00 | 92,276 |
| 2026-09-10 | 23,550.00 | 23,900.00 | 22,550.00 | 23,300.00 | 23,300.00 | 87,716 |
| 2026-09-09 | 22,400.00 | 23,650.00 | 22,350.00 | 23,500.00 | 23,500.00 | 152,004 |
| 2026-09-08 | 23,100.00 | 23,250.00 | 22,100.00 | 22,300.00 | 22,300.00 | 140,792 |
| 2026-09-07 | 23,600.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 165,293 |
| 2026-09-04 | 23,000.00 | 24,000.00 | 22,750.00 | 23,250.00 | 23,250.00 | 135,478 |
| 2026-09-03 | 24,300.00 | 24,450.00 | 22,600.00 | 22,750.00 | 22,750.00 | 182,086 |
| 2026-09-02 | 23,550.00 | 25,200.00 | 23,250.00 | 24,450.00 | 24,450.00 | 161,456 |
| 2026-09-01 | 23,900.00 | 24,550.00 | 23,350.00 | 24,300.00 | 24,300.00 | 82,704 |
| 2026-08-31 | 23,400.00 | 24,450.00 | 22,350.00 | 24,200.00 | 24,200.00 | 165,405 |
| 2026-08-28 | 25,800.00 | 25,900.00 | 23,400.00 | 23,950.00 | 23,950.00 | 238,041 |
| 2026-08-27 | 25,600.00 | 26,100.00 | 24,000.00 | 25,900.00 | 25,900.00 | 138,800 |
| 2026-08-26 | 25,150.00 | 25,150.00 | 23,550.00 | 24,950.00 | 24,950.00 | 159,104 |
| 2026-08-25 | 24,900.00 | 25,650.00 | 22,800.00 | 25,100.00 | 25,100.00 | 336,650 |
| 2026-08-24 | 25,400.00 | 26,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | 64,402 |
| 2026-08-21 | 28,000.00 | 28,000.00 | 25,100.00 | 25,500.00 | 25,500.00 | 187,806 |
| 2026-08-20 | 29,050.00 | 29,650.00 | 28,150.00 | 28,300.00 | 28,300.00 | 99,161 |
| 2026-08-19 | 29,650.00 | 29,650.00 | 27,050.00 | 29,000.00 | 29,000.00 | 455,790 |
| 2026-08-18 | 33,800.00 | 34,000.00 | 30,100.00 | 30,250.00 | 30,250.00 | 227,032 |
| 2026-08-14 | 35,000.00 | 35,650.00 | 32,650.00 | 33,600.00 | 33,600.00 | 330,637 |
| 2026-08-13 | 35,000.00 | 37,500.00 | 34,050.00 | 34,950.00 | 34,950.00 | 236,543 |
| 2026-08-12 | 32,300.00 | 34,700.00 | 31,500.00 | 33,950.00 | 33,950.00 | 117,893 |
| 2026-08-11 | 32,100.00 | 33,450.00 | 31,400.00 | 32,300.00 | 32,300.00 | 94,972 |
| 2026-08-10 | 30,500.00 | 33,400.00 | 30,500.00 | 32,800.00 | 32,800.00 | 123,403 |
| 2026-08-07 | 32,800.00 | 33,800.00 | 29,550.00 | 30,350.00 | 30,350.00 | 147,749 |
| 2026-08-06 | 31,000.00 | 33,725.00 | 29,500.00 | 32,750.00 | 32,750.00 | 200,835 |
| 2026-08-05 | 30,350.00 | 33,350.00 | 28,400.00 | 32,000.00 | 32,000.00 | 153,297 |
| 2026-08-04 | 29,100.00 | 30,250.00 | 26,200.00 | 29,450.00 | 29,450.00 | 155,863 |
| 2026-08-03 | 29,900.00 | 31,450.00 | 28,150.00 | 28,600.00 | 28,600.00 | 89,719 |
| 2026-07-31 | 26,200.00 | 30,400.00 | 26,100.00 | 30,250.00 | 30,250.00 | 240,991 |
| 2026-07-30 | 22,000.00 | 24,750.00 | 21,800.00 | 23,400.00 | 23,400.00 | 164,594 |
| 2026-07-29 | 26,000.00 | 26,550.00 | 20,200.00 | 22,200.00 | 22,200.00 | 376,379 |
| 2026-07-28 | 30,200.00 | 30,950.00 | 23,300.00 | 25,100.00 | 25,100.00 | 520,630 |
| 2026-07-27 | 32,900.00 | 34,100.00 | 31,400.00 | 32,400.00 | 32,400.00 | 89,061 |
| 2026-07-24 | 35,750.00 | 36,000.00 | 32,375.00 | 32,550.00 | 32,550.00 | 110,861 |
| 2026-07-23 | 36,100.00 | 37,100.00 | 33,900.00 | 36,400.00 | 36,400.00 | 120,907 |
| 2026-07-22 | 40,000.00 | 40,450.00 | 35,500.00 | 35,500.00 | 35,500.00 | 146,465 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.