Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,780.00 | 15,120.00 | 14,620.00 | 14,780.00 | 13,477.61 | 140,883 |
| 2023-08-01 | 14,640.00 | 14,830.00 | 14,320.00 | 14,780.00 | 13,477.61 | 55,672 |
| 2023-07-31 | 14,600.00 | 14,880.00 | 14,450.00 | 14,710.00 | 13,413.78 | 81,045 |
| 2023-07-28 | 13,900.00 | 14,630.00 | 13,810.00 | 14,520.00 | 13,240.52 | 73,618 |
| 2023-07-27 | 13,040.00 | 14,000.00 | 13,040.00 | 13,900.00 | 12,675.16 | 65,719 |
| 2023-07-26 | 13,500.00 | 13,550.00 | 12,830.00 | 13,170.00 | 12,009.48 | 83,778 |
| 2023-07-25 | 13,720.00 | 13,720.00 | 13,170.00 | 13,500.00 | 12,310.40 | 54,453 |
| 2023-07-24 | 13,910.00 | 14,010.00 | 13,480.00 | 13,720.00 | 12,511.02 | 39,904 |
| 2023-07-21 | 14,310.00 | 14,410.00 | 13,920.00 | 14,010.00 | 12,775.46 | 33,211 |
| 2023-07-20 | 14,200.00 | 14,580.00 | 14,110.00 | 14,560.00 | 13,277.00 | 29,477 |
| 2023-07-19 | 14,470.00 | 14,560.00 | 14,130.00 | 14,290.00 | 13,030.79 | 36,881 |
| 2023-07-18 | 14,800.00 | 14,890.00 | 14,300.00 | 14,470.00 | 13,194.93 | 58,741 |
| 2023-07-17 | 14,260.00 | 14,850.00 | 14,000.00 | 14,610.00 | 13,322.59 | 101,786 |
| 2023-07-14 | 14,290.00 | 14,550.00 | 14,110.00 | 14,300.00 | 13,039.91 | 62,849 |
| 2023-07-13 | 13,660.00 | 14,280.00 | 13,540.00 | 14,190.00 | 12,939.60 | 77,379 |
| 2023-07-12 | 13,290.00 | 13,540.00 | 13,210.00 | 13,540.00 | 12,346.88 | 21,245 |
| 2023-07-11 | 13,010.00 | 13,290.00 | 13,010.00 | 13,270.00 | 12,100.67 | 34,956 |
| 2023-07-10 | 13,250.00 | 13,320.00 | 12,870.00 | 12,990.00 | 11,845.34 | 37,840 |
| 2023-07-07 | 13,700.00 | 13,700.00 | 13,290.00 | 13,320.00 | 12,146.27 | 29,214 |
| 2023-07-06 | 14,410.00 | 14,430.00 | 13,650.00 | 13,700.00 | 12,492.78 | 49,577 |
| 2023-07-05 | 14,630.00 | 14,750.00 | 14,300.00 | 14,440.00 | 13,167.57 | 71,291 |
| 2023-07-04 | 14,630.00 | 14,780.00 | 14,410.00 | 14,630.00 | 13,340.83 | 58,601 |
| 2023-07-03 | 14,380.00 | 14,700.00 | 14,310.00 | 14,630.00 | 13,340.83 | 59,356 |
| 2023-06-30 | 14,560.00 | 14,560.00 | 14,050.00 | 14,290.00 | 13,030.79 | 44,861 |
| 2023-06-29 | 14,400.00 | 14,710.00 | 14,350.00 | 14,560.00 | 13,277.00 | 156,800 |
| 2023-06-28 | 13,890.00 | 14,430.00 | 13,890.00 | 14,240.00 | 12,985.20 | 155,319 |
| 2023-06-27 | 13,770.00 | 13,980.00 | 13,690.00 | 13,830.00 | 12,611.33 | 18,050 |
| 2023-06-26 | 13,670.00 | 13,870.00 | 13,380.00 | 13,860.00 | 12,638.68 | 32,159 |
| 2023-06-23 | 13,720.00 | 14,050.00 | 13,480.00 | 13,690.00 | 12,483.66 | 38,185 |
| 2023-06-22 | 13,800.00 | 13,940.00 | 13,570.00 | 13,630.00 | 12,428.95 | 17,947 |
| 2023-06-21 | 14,050.00 | 14,300.00 | 13,760.00 | 13,850.00 | 12,629.56 | 38,182 |
| 2023-06-20 | 13,820.00 | 14,090.00 | 13,600.00 | 14,050.00 | 12,811.94 | 26,999 |
| 2023-06-19 | 14,010.00 | 14,010.00 | 13,670.00 | 13,960.00 | 12,729.87 | 12,072 |
| 2023-06-16 | 14,150.00 | 14,150.00 | 13,870.00 | 14,020.00 | 12,784.58 | 34,836 |
| 2023-06-15 | 13,730.00 | 14,050.00 | 13,630.00 | 13,950.00 | 12,720.75 | 37,906 |
| 2023-06-14 | 14,020.00 | 14,020.00 | 13,610.00 | 13,840.00 | 12,620.44 | 23,567 |
| 2023-06-13 | 13,820.00 | 14,040.00 | 13,760.00 | 14,000.00 | 12,766.34 | 54,904 |
| 2023-06-12 | 13,620.00 | 13,820.00 | 13,550.00 | 13,760.00 | 12,547.49 | 15,241 |
| 2023-06-09 | 13,580.00 | 13,790.00 | 13,560.00 | 13,650.00 | 12,447.19 | 13,666 |
| 2023-06-08 | 13,460.00 | 13,680.00 | 13,300.00 | 13,600.00 | 12,401.59 | 22,651 |
| 2023-06-07 | 13,470.00 | 13,750.00 | 13,440.00 | 13,610.00 | 12,410.71 | 9,840 |
| 2023-06-05 | 13,830.00 | 13,830.00 | 13,400.00 | 13,520.00 | 12,328.64 | 20,815 |
| 2023-06-02 | 13,810.00 | 13,950.00 | 13,640.00 | 13,650.00 | 12,447.19 | 13,881 |
| 2023-06-01 | 13,740.00 | 13,810.00 | 13,510.00 | 13,800.00 | 12,583.97 | 22,802 |
| 2023-05-31 | 13,770.00 | 13,790.00 | 13,570.00 | 13,770.00 | 12,556.61 | 29,196 |
| 2023-05-30 | 13,770.00 | 13,990.00 | 13,640.00 | 13,830.00 | 12,611.33 | 89,679 |
| 2023-05-26 | 13,100.00 | 13,830.00 | 13,100.00 | 13,640.00 | 12,438.07 | 172,711 |
| 2023-05-25 | 13,210.00 | 13,280.00 | 12,810.00 | 13,080.00 | 11,927.41 | 14,083 |
| 2023-05-24 | 13,010.00 | 13,140.00 | 12,940.00 | 13,040.00 | 11,890.94 | 7,703 |
| 2023-05-23 | 13,260.00 | 13,310.00 | 13,070.00 | 13,080.00 | 11,927.41 | 11,523 |
| 2023-05-22 | 13,390.00 | 13,390.00 | 13,060.00 | 13,190.00 | 12,027.72 | 19,062 |
| 2023-05-19 | 12,740.00 | 13,270.00 | 12,670.00 | 13,270.00 | 12,100.67 | 75,243 |
| 2023-05-18 | 12,200.00 | 12,770.00 | 12,200.00 | 12,670.00 | 11,553.54 | 37,948 |
| 2023-05-17 | 12,010.00 | 12,290.00 | 12,010.00 | 12,190.00 | 11,115.84 | 8,855 |
| 2023-05-16 | 12,150.00 | 12,410.00 | 12,050.00 | 12,100.00 | 11,033.77 | 29,986 |
| 2023-05-15 | 12,580.00 | 12,580.00 | 12,010.00 | 12,280.00 | 11,197.91 | 16,086 |
| 2023-05-12 | 12,550.00 | 12,580.00 | 12,380.00 | 12,480.00 | 11,380.28 | 8,932 |
| 2023-05-11 | 12,470.00 | 12,690.00 | 12,470.00 | 12,550.00 | 11,444.12 | 9,699 |
| 2023-05-10 | 12,410.00 | 12,790.00 | 12,410.00 | 12,560.00 | 11,453.24 | 9,624 |
| 2023-05-09 | 12,490.00 | 12,650.00 | 12,340.00 | 12,590.00 | 11,480.59 | 16,059 |
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.