Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,560.00 | 15,750.00 | 15,270.00 | 15,540.00 | 14,520.66 | 35,221 |
| 2024-07-25 | 15,700.00 | 15,920.00 | 15,390.00 | 15,630.00 | 14,604.76 | 43,727 |
| 2024-07-24 | 15,530.00 | 16,150.00 | 15,530.00 | 16,030.00 | 14,978.52 | 45,529 |
| 2024-07-23 | 16,200.00 | 16,460.00 | 15,790.00 | 15,880.00 | 14,838.36 | 61,199 |
| 2024-07-22 | 16,720.00 | 16,720.00 | 15,740.00 | 16,090.00 | 15,034.58 | 169,889 |
| 2024-07-19 | 16,800.00 | 16,920.00 | 16,340.00 | 16,720.00 | 15,623.26 | 71,191 |
| 2024-07-18 | 16,530.00 | 17,100.00 | 16,400.00 | 16,930.00 | 15,819.48 | 69,191 |
| 2024-07-17 | 17,630.00 | 17,630.00 | 16,860.00 | 17,150.00 | 16,025.05 | 86,877 |
| 2024-07-16 | 17,240.00 | 17,660.00 | 17,080.00 | 17,630.00 | 16,473.57 | 61,902 |
| 2024-07-15 | 17,690.00 | 17,700.00 | 16,900.00 | 17,400.00 | 16,258.65 | 196,439 |
| 2024-07-12 | 18,060.00 | 18,060.00 | 17,350.00 | 17,690.00 | 16,529.63 | 100,855 |
| 2024-07-11 | 18,650.00 | 18,690.00 | 18,010.00 | 18,060.00 | 16,875.36 | 121,289 |
| 2024-07-10 | 18,860.00 | 18,860.00 | 18,150.00 | 18,390.00 | 17,183.71 | 73,253 |
| 2024-07-09 | 18,650.00 | 18,950.00 | 18,460.00 | 18,870.00 | 17,632.23 | 101,351 |
| 2024-07-08 | 18,350.00 | 18,500.00 | 18,020.00 | 18,500.00 | 17,286.50 | 65,368 |
| 2024-07-05 | 19,080.00 | 19,080.00 | 18,070.00 | 18,350.00 | 17,146.34 | 149,389 |
| 2024-07-04 | 18,850.00 | 19,080.00 | 18,470.00 | 19,080.00 | 17,828.45 | 63,385 |
| 2024-07-03 | 18,760.00 | 18,780.00 | 18,290.00 | 18,550.00 | 17,333.22 | 51,142 |
| 2024-07-02 | 19,100.00 | 19,200.00 | 18,330.00 | 18,760.00 | 17,529.44 | 138,709 |
| 2024-07-01 | 19,530.00 | 19,550.00 | 18,700.00 | 19,050.00 | 17,800.42 | 107,640 |
| 2024-06-28 | 20,200.00 | 20,300.00 | 19,430.00 | 19,530.00 | 18,248.94 | 128,211 |
| 2024-06-27 | 20,350.00 | 20,800.00 | 20,000.00 | 20,200.00 | 18,874.99 | 75,334 |
| 2024-06-26 | 20,600.00 | 21,100.00 | 20,450.00 | 20,700.00 | 19,342.19 | 82,425 |
| 2024-06-25 | 20,550.00 | 20,750.00 | 19,780.00 | 20,500.00 | 19,155.31 | 99,318 |
| 2024-06-24 | 21,050.00 | 21,250.00 | 20,700.00 | 20,800.00 | 19,435.63 | 69,098 |
| 2024-06-21 | 21,300.00 | 21,450.00 | 20,750.00 | 21,350.00 | 19,949.55 | 106,263 |
| 2024-06-20 | 22,300.00 | 22,300.00 | 21,150.00 | 21,750.00 | 20,323.32 | 130,268 |
| 2024-06-19 | 21,800.00 | 22,200.00 | 21,650.00 | 22,050.00 | 20,603.64 | 147,614 |
| 2024-06-18 | 21,050.00 | 21,700.00 | 21,050.00 | 21,650.00 | 20,229.88 | 111,382 |
| 2024-06-17 | 21,300.00 | 21,650.00 | 20,700.00 | 20,950.00 | 19,575.79 | 129,209 |
| 2024-06-14 | 21,750.00 | 22,000.00 | 21,100.00 | 21,500.00 | 20,089.71 | 157,442 |
| 2024-06-13 | 22,350.00 | 22,700.00 | 21,500.00 | 21,700.00 | 20,276.60 | 164,306 |
| 2024-06-12 | 22,450.00 | 23,050.00 | 21,750.00 | 22,050.00 | 20,603.64 | 218,738 |
| 2024-06-11 | 23,600.00 | 23,700.00 | 22,000.00 | 22,650.00 | 21,164.28 | 327,406 |
| 2024-06-10 | 22,400.00 | 23,000.00 | 21,900.00 | 23,000.00 | 21,491.32 | 213,006 |
| 2024-06-07 | 21,950.00 | 22,850.00 | 21,750.00 | 22,300.00 | 20,837.24 | 248,493 |
| 2024-06-05 | 22,250.00 | 22,600.00 | 21,250.00 | 21,600.00 | 20,183.16 | 228,646 |
| 2024-06-04 | 21,650.00 | 22,150.00 | 21,350.00 | 21,700.00 | 20,276.60 | 251,599 |
| 2024-06-03 | 21,500.00 | 21,600.00 | 20,100.00 | 21,150.00 | 19,762.67 | 335,183 |
| 2024-05-31 | 21,750.00 | 21,750.00 | 21,000.00 | 21,500.00 | 20,089.71 | 113,111 |
| 2024-05-30 | 21,550.00 | 22,350.00 | 21,200.00 | 21,700.00 | 20,276.60 | 182,781 |
| 2024-05-29 | 22,450.00 | 23,750.00 | 21,850.00 | 22,000.00 | 20,556.92 | 740,328 |
| 2024-05-28 | 20,950.00 | 22,350.00 | 20,800.00 | 21,750.00 | 20,323.32 | 360,761 |
| 2024-05-27 | 20,450.00 | 21,300.00 | 20,050.00 | 20,700.00 | 19,342.19 | 243,650 |
| 2024-05-24 | 20,850.00 | 21,000.00 | 19,960.00 | 20,250.00 | 18,921.71 | 230,876 |
| 2024-05-23 | 22,050.00 | 22,500.00 | 21,200.00 | 21,250.00 | 19,856.11 | 341,087 |
| 2024-05-22 | 21,700.00 | 22,050.00 | 21,000.00 | 21,350.00 | 19,949.55 | 122,801 |
| 2024-05-21 | 21,100.00 | 22,300.00 | 20,600.00 | 21,700.00 | 20,276.60 | 203,548 |
| 2024-05-20 | 21,000.00 | 21,050.00 | 20,200.00 | 20,750.00 | 19,388.91 | 91,898 |
| 2024-05-17 | 21,700.00 | 21,700.00 | 20,600.00 | 20,800.00 | 19,435.63 | 178,765 |
| 2024-05-16 | 20,700.00 | 21,800.00 | 20,700.00 | 21,700.00 | 20,276.60 | 299,896 |
| 2024-05-14 | 19,570.00 | 20,500.00 | 19,500.00 | 20,200.00 | 18,874.99 | 112,847 |
| 2024-05-13 | 20,150.00 | 20,700.00 | 19,510.00 | 19,690.00 | 18,398.44 | 88,544 |
| 2024-05-10 | 21,000.00 | 21,000.00 | 19,290.00 | 20,100.00 | 18,781.55 | 250,774 |
| 2024-05-09 | 21,550.00 | 21,950.00 | 20,650.00 | 20,750.00 | 19,388.91 | 143,951 |
| 2024-05-08 | 21,750.00 | 22,500.00 | 21,400.00 | 21,750.00 | 20,323.32 | 161,214 |
| 2024-05-07 | 21,700.00 | 22,000.00 | 20,550.00 | 21,600.00 | 20,183.16 | 152,958 |
| 2024-05-03 | 21,850.00 | 21,950.00 | 20,750.00 | 21,150.00 | 19,762.67 | 123,108 |
| 2024-05-02 | 20,650.00 | 21,850.00 | 20,650.00 | 21,550.00 | 20,136.43 | 131,790 |
| 2024-04-30 | 21,500.00 | 21,950.00 | 20,000.00 | 21,200.00 | 19,809.39 | 258,420 |
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.