Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22,850.00 | 22,850.00 | 21,400.00 | 21,700.00 | 20,276.60 | 271,313 |
| 2024-04-26 | 22,500.00 | 22,800.00 | 21,450.00 | 22,150.00 | 20,697.08 | 488,016 |
| 2024-04-25 | 20,400.00 | 22,300.00 | 19,990.00 | 22,150.00 | 20,697.08 | 644,134 |
| 2024-04-24 | 18,500.00 | 21,300.00 | 18,320.00 | 20,850.00 | 19,482.35 | 896,669 |
| 2024-04-23 | 18,630.00 | 18,950.00 | 18,060.00 | 18,150.00 | 16,959.46 | 70,049 |
| 2024-04-22 | 19,010.00 | 19,050.00 | 17,800.00 | 18,590.00 | 17,370.60 | 239,505 |
| 2024-04-19 | 20,050.00 | 20,250.00 | 18,920.00 | 19,350.00 | 18,080.74 | 325,896 |
| 2024-04-18 | 19,300.00 | 20,550.00 | 18,670.00 | 20,300.00 | 18,968.43 | 487,049 |
| 2024-04-17 | 17,900.00 | 20,250.00 | 17,470.00 | 19,480.00 | 18,202.22 | 1,278,674 |
| 2024-04-16 | 17,990.00 | 18,070.00 | 16,630.00 | 17,070.00 | 15,950.30 | 242,780 |
| 2024-04-15 | 17,960.00 | 18,300.00 | 17,460.00 | 18,100.00 | 16,912.74 | 106,339 |
| 2024-04-12 | 18,630.00 | 18,870.00 | 18,210.00 | 18,300.00 | 17,099.62 | 110,264 |
| 2024-04-11 | 17,500.00 | 18,790.00 | 17,420.00 | 18,630.00 | 17,407.97 | 131,471 |
| 2024-04-09 | 17,930.00 | 18,290.00 | 17,550.00 | 17,800.00 | 16,632.41 | 117,357 |
| 2024-04-08 | 18,600.00 | 18,910.00 | 18,040.00 | 18,090.00 | 16,903.39 | 96,799 |
| 2024-04-05 | 19,190.00 | 19,450.00 | 18,550.00 | 18,550.00 | 17,333.22 | 127,652 |
| 2024-04-04 | 19,300.00 | 19,860.00 | 19,230.00 | 19,650.00 | 18,361.06 | 138,121 |
| 2024-04-03 | 19,150.00 | 19,520.00 | 18,530.00 | 19,130.00 | 17,875.17 | 171,118 |
| 2024-04-02 | 21,250.00 | 21,250.00 | 19,490.00 | 19,630.00 | 18,342.38 | 353,652 |
| 2024-04-01 | 21,050.00 | 21,400.00 | 20,250.00 | 20,750.00 | 19,388.91 | 295,766 |
| 2024-03-29 | 20,950.00 | 21,900.00 | 20,250.00 | 20,450.00 | 19,108.59 | 558,436 |
| 2024-03-28 | 19,300.00 | 20,650.00 | 19,180.00 | 20,450.00 | 19,108.59 | 295,129 |
| 2024-03-27 | 19,150.00 | 19,150.00 | 18,400.00 | 19,070.00 | 17,819.11 | 123,830 |
| 2024-03-26 | 19,350.00 | 19,570.00 | 18,420.00 | 19,060.00 | 17,809.77 | 91,687 |
| 2024-03-25 | 20,500.00 | 20,600.00 | 19,260.00 | 19,310.00 | 18,043.37 | 168,610 |
| 2024-03-22 | 19,900.00 | 20,650.00 | 19,820.00 | 19,900.00 | 18,594.67 | 132,062 |
| 2024-03-21 | 20,400.00 | 20,500.00 | 19,600.00 | 20,000.00 | 18,688.11 | 208,935 |
| 2024-03-20 | 20,900.00 | 20,900.00 | 18,820.00 | 20,400.00 | 19,061.87 | 475,711 |
| 2024-03-19 | 19,300.00 | 19,420.00 | 18,640.00 | 19,300.00 | 18,034.02 | 107,381 |
| 2024-03-18 | 19,400.00 | 19,700.00 | 18,990.00 | 19,300.00 | 18,034.02 | 100,419 |
| 2024-03-15 | 19,280.00 | 20,250.00 | 19,150.00 | 19,490.00 | 18,211.56 | 105,518 |
| 2024-03-14 | 20,150.00 | 20,600.00 | 19,190.00 | 19,700.00 | 18,407.78 | 188,417 |
| 2024-03-13 | 21,100.00 | 21,500.00 | 19,060.00 | 20,600.00 | 19,248.75 | 482,255 |
| 2024-03-12 | 20,550.00 | 21,600.00 | 20,000.00 | 20,850.00 | 19,482.35 | 369,082 |
| 2024-03-11 | 19,330.00 | 20,700.00 | 19,040.00 | 20,550.00 | 19,202.03 | 284,764 |
| 2024-03-08 | 19,310.00 | 19,730.00 | 19,120.00 | 19,600.00 | 18,314.34 | 97,368 |
| 2024-03-07 | 19,540.00 | 19,910.00 | 19,010.00 | 19,420.00 | 18,146.15 | 182,523 |
| 2024-03-06 | 19,280.00 | 19,970.00 | 19,220.00 | 19,810.00 | 18,510.57 | 213,972 |
| 2024-03-05 | 17,390.00 | 20,550.00 | 17,250.00 | 19,480.00 | 18,202.22 | 1,729,933 |
| 2024-03-04 | 16,860.00 | 17,170.00 | 16,810.00 | 17,110.00 | 15,987.68 | 94,050 |
| 2024-02-29 | 15,870.00 | 17,290.00 | 15,660.00 | 16,800.00 | 15,698.01 | 230,911 |
| 2024-02-28 | 15,090.00 | 16,190.00 | 14,930.00 | 15,910.00 | 14,866.39 | 189,264 |
| 2024-02-27 | 15,390.00 | 15,390.00 | 14,760.00 | 15,060.00 | 14,072.14 | 48,110 |
| 2024-02-26 | 15,300.00 | 15,450.00 | 15,000.00 | 15,390.00 | 14,380.50 | 44,088 |
| 2024-02-23 | 15,110.00 | 15,290.00 | 14,870.00 | 15,200.00 | 14,202.96 | 71,114 |
| 2024-02-22 | 14,600.00 | 15,100.00 | 14,540.00 | 15,100.00 | 14,109.52 | 83,025 |
| 2024-02-21 | 14,290.00 | 14,840.00 | 14,160.00 | 14,700.00 | 13,735.76 | 74,661 |
| 2024-02-20 | 14,320.00 | 14,320.00 | 14,150.00 | 14,240.00 | 13,305.93 | 12,313 |
| 2024-02-19 | 14,470.00 | 14,490.00 | 14,170.00 | 14,280.00 | 13,343.31 | 26,190 |
| 2024-02-16 | 14,480.00 | 14,550.00 | 14,290.00 | 14,460.00 | 13,511.50 | 23,936 |
| 2024-02-15 | 14,570.00 | 14,670.00 | 14,140.00 | 14,480.00 | 13,530.19 | 39,068 |
| 2024-02-14 | 13,700.00 | 14,400.00 | 13,650.00 | 14,190.00 | 13,259.21 | 63,066 |
| 2024-02-13 | 13,750.00 | 13,760.00 | 13,550.00 | 13,700.00 | 12,801.35 | 16,891 |
| 2024-02-08 | 13,840.00 | 13,850.00 | 13,600.00 | 13,630.00 | 12,735.94 | 19,278 |
| 2024-02-07 | 13,930.00 | 14,150.00 | 13,660.00 | 13,720.00 | 12,820.04 | 17,745 |
| 2024-02-06 | 13,790.00 | 14,150.00 | 13,570.00 | 14,040.00 | 13,119.05 | 22,437 |
| 2024-02-05 | 13,800.00 | 13,870.00 | 13,660.00 | 13,790.00 | 12,885.45 | 8,613 |
| 2024-02-02 | 13,640.00 | 13,930.00 | 13,640.00 | 13,800.00 | 12,894.79 | 18,928 |
| 2024-02-01 | 13,780.00 | 13,910.00 | 13,500.00 | 13,660.00 | 12,763.98 | 28,938 |
| 2024-01-31 | 14,100.00 | 14,190.00 | 13,750.00 | 13,920.00 | 13,006.92 | 27,090 |
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.