Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 14,500.00 | 15,150.00 | 14,500.00 | 15,090.00 | 13,760.30 | 40,113 |
| 2023-11-01 | 14,510.00 | 14,580.00 | 14,060.00 | 14,350.00 | 13,085.50 | 30,561 |
| 2023-10-31 | 15,090.00 | 15,090.00 | 14,170.00 | 14,480.00 | 13,204.05 | 40,829 |
| 2023-10-30 | 14,910.00 | 15,020.00 | 14,750.00 | 14,970.00 | 13,650.87 | 14,099 |
| 2023-10-27 | 15,130.00 | 15,190.00 | 14,780.00 | 14,990.00 | 13,669.11 | 23,241 |
| 2023-10-26 | 15,210.00 | 15,330.00 | 14,850.00 | 15,220.00 | 13,878.84 | 40,375 |
| 2023-10-25 | 15,350.00 | 15,880.00 | 15,110.00 | 15,400.00 | 14,042.98 | 34,381 |
| 2023-10-24 | 15,290.00 | 15,430.00 | 15,010.00 | 15,380.00 | 14,024.74 | 24,285 |
| 2023-10-23 | 15,440.00 | 15,440.00 | 15,000.00 | 15,340.00 | 13,988.27 | 25,648 |
| 2023-10-20 | 15,290.00 | 15,450.00 | 14,880.00 | 15,420.00 | 14,061.22 | 36,278 |
| 2023-10-19 | 15,630.00 | 15,630.00 | 15,120.00 | 15,480.00 | 14,115.93 | 36,949 |
| 2023-10-18 | 15,730.00 | 15,800.00 | 15,510.00 | 15,700.00 | 14,316.54 | 12,420 |
| 2023-10-17 | 15,640.00 | 15,890.00 | 15,500.00 | 15,770.00 | 14,380.38 | 29,761 |
| 2023-10-16 | 15,600.00 | 15,710.00 | 15,220.00 | 15,640.00 | 14,261.83 | 23,506 |
| 2023-10-13 | 15,710.00 | 15,930.00 | 15,530.00 | 15,760.00 | 14,371.26 | 32,318 |
| 2023-10-12 | 15,660.00 | 15,890.00 | 15,610.00 | 15,730.00 | 14,343.90 | 28,136 |
| 2023-10-11 | 15,300.00 | 15,840.00 | 15,300.00 | 15,750.00 | 14,362.14 | 37,108 |
| 2023-10-10 | 15,550.00 | 15,600.00 | 15,120.00 | 15,300.00 | 13,951.79 | 33,147 |
| 2023-10-06 | 15,630.00 | 15,790.00 | 15,510.00 | 15,540.00 | 14,170.64 | 15,574 |
| 2023-10-05 | 15,930.00 | 15,930.00 | 15,370.00 | 15,630.00 | 14,252.71 | 45,403 |
| 2023-10-04 | 15,680.00 | 15,980.00 | 15,220.00 | 15,930.00 | 14,526.28 | 55,178 |
| 2023-09-27 | 15,590.00 | 15,840.00 | 15,190.00 | 15,790.00 | 14,398.61 | 60,477 |
| 2023-09-26 | 15,810.00 | 15,840.00 | 15,110.00 | 15,730.00 | 14,343.90 | 53,123 |
| 2023-09-25 | 15,870.00 | 15,870.00 | 15,290.00 | 15,810.00 | 14,416.85 | 28,279 |
| 2023-09-22 | 15,490.00 | 15,890.00 | 15,190.00 | 15,730.00 | 14,343.90 | 37,585 |
| 2023-09-21 | 15,580.00 | 15,760.00 | 15,040.00 | 15,650.00 | 14,270.95 | 54,319 |
| 2023-09-20 | 16,010.00 | 16,060.00 | 15,480.00 | 15,810.00 | 14,416.85 | 82,397 |
| 2023-09-19 | 16,180.00 | 16,240.00 | 15,700.00 | 16,100.00 | 14,681.30 | 54,553 |
| 2023-09-18 | 16,400.00 | 16,480.00 | 15,910.00 | 16,330.00 | 14,891.03 | 38,206 |
| 2023-09-15 | 16,320.00 | 16,680.00 | 16,110.00 | 16,550.00 | 15,091.64 | 75,730 |
| 2023-09-14 | 15,890.00 | 16,270.00 | 15,780.00 | 16,250.00 | 14,818.08 | 85,980 |
| 2023-09-13 | 16,900.00 | 17,240.00 | 15,870.00 | 15,890.00 | 14,489.80 | 203,074 |
| 2023-09-12 | 16,800.00 | 16,860.00 | 16,090.00 | 16,370.00 | 14,927.50 | 94,884 |
| 2023-09-11 | 16,750.00 | 17,170.00 | 16,250.00 | 16,670.00 | 15,201.07 | 173,699 |
| 2023-09-08 | 16,860.00 | 16,940.00 | 15,920.00 | 16,640.00 | 15,173.71 | 203,711 |
| 2023-09-07 | 15,680.00 | 17,300.00 | 15,680.00 | 16,800.00 | 15,319.61 | 439,372 |
| 2023-09-06 | 15,730.00 | 16,200.00 | 15,430.00 | 15,800.00 | 14,407.73 | 117,935 |
| 2023-09-05 | 15,900.00 | 15,960.00 | 15,500.00 | 15,770.00 | 14,380.38 | 79,222 |
| 2023-09-04 | 15,880.00 | 16,000.00 | 15,510.00 | 16,000.00 | 14,590.11 | 200,928 |
| 2023-09-01 | 15,350.00 | 16,800.00 | 15,050.00 | 15,730.00 | 14,343.90 | 557,275 |
| 2023-08-31 | 14,470.00 | 15,420.00 | 14,410.00 | 15,320.00 | 13,970.03 | 231,151 |
| 2023-08-30 | 14,350.00 | 14,530.00 | 14,280.00 | 14,500.00 | 13,222.29 | 35,071 |
| 2023-08-29 | 14,410.00 | 14,410.00 | 14,180.00 | 14,250.00 | 12,994.32 | 14,307 |
| 2023-08-28 | 14,300.00 | 14,330.00 | 14,060.00 | 14,290.00 | 13,030.79 | 27,696 |
| 2023-08-25 | 14,310.00 | 14,370.00 | 14,100.00 | 14,300.00 | 13,039.91 | 31,423 |
| 2023-08-24 | 14,550.00 | 14,640.00 | 14,310.00 | 14,430.00 | 13,158.45 | 37,930 |
| 2023-08-23 | 14,340.00 | 14,450.00 | 14,030.00 | 14,340.00 | 13,076.38 | 42,351 |
| 2023-08-22 | 14,320.00 | 14,600.00 | 13,990.00 | 14,340.00 | 13,076.38 | 36,766 |
| 2023-08-21 | 14,420.00 | 14,420.00 | 14,060.00 | 14,380.00 | 13,112.86 | 33,449 |
| 2023-08-18 | 13,910.00 | 14,420.00 | 13,650.00 | 14,420.00 | 13,149.34 | 39,306 |
| 2023-08-17 | 14,660.00 | 14,660.00 | 13,500.00 | 14,300.00 | 13,039.91 | 143,630 |
| 2023-08-16 | 13,900.00 | 14,940.00 | 13,800.00 | 14,870.00 | 13,559.68 | 182,801 |
| 2023-08-14 | 14,340.00 | 14,340.00 | 13,900.00 | 14,100.00 | 12,857.53 | 21,535 |
| 2023-08-11 | 14,020.00 | 14,420.00 | 13,960.00 | 14,340.00 | 13,076.38 | 36,227 |
| 2023-08-10 | 14,100.00 | 14,190.00 | 13,780.00 | 14,190.00 | 12,939.60 | 32,079 |
| 2023-08-09 | 14,200.00 | 14,260.00 | 14,050.00 | 14,230.00 | 12,976.08 | 18,811 |
| 2023-08-08 | 14,410.00 | 14,500.00 | 13,820.00 | 14,260.00 | 13,003.43 | 55,064 |
| 2023-08-07 | 14,440.00 | 14,570.00 | 13,920.00 | 14,490.00 | 13,213.17 | 26,272 |
| 2023-08-04 | 14,520.00 | 14,550.00 | 14,160.00 | 14,310.00 | 13,049.03 | 26,737 |
| 2023-08-03 | 14,710.00 | 14,780.00 | 14,060.00 | 14,690.00 | 13,395.54 | 75,210 |
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.