Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,650.00 | 14,650.00 | 14,100.00 | 14,150.00 | 13,221.84 | 25,441 |
| 2024-01-29 | 14,620.00 | 14,680.00 | 14,330.00 | 14,470.00 | 13,520.85 | 23,911 |
| 2024-01-26 | 14,970.00 | 14,970.00 | 14,540.00 | 14,620.00 | 13,661.01 | 27,329 |
| 2024-01-25 | 14,570.00 | 15,000.00 | 14,570.00 | 14,970.00 | 13,988.05 | 52,138 |
| 2024-01-24 | 14,440.00 | 14,550.00 | 14,370.00 | 14,540.00 | 13,586.25 | 8,387 |
| 2024-01-23 | 14,550.00 | 14,550.00 | 14,360.00 | 14,540.00 | 13,586.25 | 13,306 |
| 2024-01-22 | 14,390.00 | 14,680.00 | 14,370.00 | 14,550.00 | 13,595.60 | 33,862 |
| 2024-01-19 | 14,160.00 | 14,360.00 | 14,110.00 | 14,290.00 | 13,352.65 | 17,758 |
| 2024-01-18 | 14,070.00 | 14,150.00 | 13,880.00 | 14,050.00 | 13,128.39 | 15,616 |
| 2024-01-17 | 14,390.00 | 14,430.00 | 13,900.00 | 14,190.00 | 13,259.21 | 30,671 |
| 2024-01-16 | 14,670.00 | 14,910.00 | 14,260.00 | 14,390.00 | 13,446.09 | 59,369 |
| 2024-01-15 | 14,410.00 | 14,460.00 | 14,230.00 | 14,330.00 | 13,390.03 | 12,164 |
| 2024-01-12 | 14,690.00 | 14,750.00 | 14,460.00 | 14,470.00 | 13,520.85 | 11,859 |
| 2024-01-11 | 14,650.00 | 14,810.00 | 14,540.00 | 14,670.00 | 13,707.73 | 14,822 |
| 2024-01-10 | 14,730.00 | 14,780.00 | 14,420.00 | 14,650.00 | 13,689.04 | 14,925 |
| 2024-01-09 | 14,810.00 | 14,820.00 | 14,620.00 | 14,740.00 | 13,773.13 | 12,216 |
| 2024-01-08 | 14,660.00 | 14,770.00 | 14,490.00 | 14,730.00 | 13,763.79 | 76,077 |
| 2024-01-05 | 14,480.00 | 14,660.00 | 14,330.00 | 14,640.00 | 13,679.69 | 13,577 |
| 2024-01-04 | 14,340.00 | 14,550.00 | 14,260.00 | 14,480.00 | 13,530.19 | 7,682 |
| 2024-01-03 | 14,510.00 | 14,640.00 | 14,140.00 | 14,350.00 | 13,408.72 | 14,503 |
| 2024-01-02 | 14,300.00 | 14,680.00 | 14,300.00 | 14,660.00 | 13,698.38 | 15,736 |
| 2023-12-28 | 14,500.00 | 14,520.00 | 14,140.00 | 14,440.00 | 13,492.81 | 16,505 |
| 2023-12-27 | 14,510.00 | 14,550.00 | 14,430.00 | 14,500.00 | 13,548.88 | 7,203 |
| 2023-12-26 | 14,640.00 | 14,640.00 | 14,370.00 | 14,520.00 | 13,240.52 | 12,925 |
| 2023-12-22 | 14,650.00 | 14,730.00 | 14,490.00 | 14,610.00 | 13,322.59 | 22,888 |
| 2023-12-21 | 14,650.00 | 14,660.00 | 14,500.00 | 14,620.00 | 13,331.71 | 6,509 |
| 2023-12-20 | 14,550.00 | 14,740.00 | 14,550.00 | 14,660.00 | 13,368.19 | 14,117 |
| 2023-12-19 | 14,480.00 | 14,560.00 | 14,380.00 | 14,550.00 | 13,267.88 | 10,108 |
| 2023-12-18 | 14,630.00 | 14,670.00 | 14,380.00 | 14,510.00 | 13,231.40 | 17,473 |
| 2023-12-15 | 14,740.00 | 14,760.00 | 14,490.00 | 14,630.00 | 13,340.83 | 7,602 |
| 2023-12-14 | 14,770.00 | 14,920.00 | 14,600.00 | 14,740.00 | 13,441.14 | 19,389 |
| 2023-12-13 | 14,550.00 | 14,820.00 | 14,530.00 | 14,770.00 | 13,468.49 | 18,548 |
| 2023-12-12 | 14,340.00 | 14,700.00 | 14,340.00 | 14,620.00 | 13,331.71 | 11,193 |
| 2023-12-11 | 14,250.00 | 14,430.00 | 14,200.00 | 14,410.00 | 13,140.22 | 9,105 |
| 2023-12-08 | 14,090.00 | 14,450.00 | 14,090.00 | 14,240.00 | 12,985.20 | 14,239 |
| 2023-12-07 | 14,350.00 | 14,350.00 | 13,970.00 | 14,070.00 | 12,830.18 | 16,833 |
| 2023-12-06 | 14,700.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,085.50 | 48,246 |
| 2023-12-05 | 15,000.00 | 15,000.00 | 14,400.00 | 14,700.00 | 13,404.66 | 50,119 |
| 2023-12-04 | 15,210.00 | 15,210.00 | 15,000.00 | 15,090.00 | 13,760.30 | 13,692 |
| 2023-12-01 | 15,280.00 | 15,280.00 | 15,060.00 | 15,210.00 | 13,869.72 | 12,917 |
| 2023-11-30 | 15,300.00 | 15,300.00 | 15,160.00 | 15,240.00 | 13,897.08 | 10,443 |
| 2023-11-29 | 15,400.00 | 15,450.00 | 15,150.00 | 15,300.00 | 13,951.79 | 14,707 |
| 2023-11-28 | 15,360.00 | 15,550.00 | 15,320.00 | 15,400.00 | 14,042.98 | 11,517 |
| 2023-11-27 | 15,330.00 | 15,560.00 | 15,150.00 | 15,520.00 | 14,152.41 | 19,872 |
| 2023-11-24 | 15,150.00 | 15,350.00 | 15,030.00 | 15,330.00 | 13,979.15 | 14,159 |
| 2023-11-23 | 15,230.00 | 15,300.00 | 14,950.00 | 15,200.00 | 13,860.60 | 35,629 |
| 2023-11-22 | 15,280.00 | 15,350.00 | 15,140.00 | 15,230.00 | 13,887.96 | 9,788 |
| 2023-11-21 | 15,300.00 | 15,320.00 | 15,120.00 | 15,290.00 | 13,942.67 | 11,797 |
| 2023-11-20 | 15,070.00 | 15,300.00 | 15,030.00 | 15,250.00 | 13,906.20 | 10,487 |
| 2023-11-17 | 14,910.00 | 15,300.00 | 14,910.00 | 15,100.00 | 13,769.41 | 12,493 |
| 2023-11-16 | 15,180.00 | 15,180.00 | 14,800.00 | 15,120.00 | 13,787.65 | 13,333 |
| 2023-11-15 | 14,850.00 | 15,150.00 | 14,810.00 | 15,100.00 | 13,769.41 | 24,402 |
| 2023-11-14 | 14,710.00 | 14,980.00 | 14,690.00 | 14,810.00 | 13,504.97 | 12,555 |
| 2023-11-13 | 15,030.00 | 15,080.00 | 14,320.00 | 14,850.00 | 13,541.44 | 25,354 |
| 2023-11-10 | 14,720.00 | 15,050.00 | 14,720.00 | 14,940.00 | 13,623.51 | 8,568 |
| 2023-11-09 | 14,950.00 | 15,150.00 | 14,870.00 | 14,970.00 | 13,650.87 | 9,759 |
| 2023-11-08 | 15,000.00 | 15,230.00 | 14,930.00 | 15,030.00 | 13,705.58 | 15,342 |
| 2023-11-07 | 14,950.00 | 15,150.00 | 14,600.00 | 14,960.00 | 13,641.75 | 55,302 |
| 2023-11-06 | 15,190.00 | 15,290.00 | 14,930.00 | 15,130.00 | 13,796.77 | 24,863 |
| 2023-11-03 | 15,090.00 | 15,240.00 | 14,880.00 | 15,140.00 | 13,805.89 | 10,634 |
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.