Cymechs Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12,420.00	12,570.00	12,420.00	12,530.00	11,425.88	17,266
2023-05-04	12,450.00	12,500.00	12,220.00	12,410.00	11,316.45	13,354
2023-05-03	12,460.00	12,510.00	12,390.00	12,450.00	11,352.93	14,148
2023-05-02	12,730.00	12,730.00	12,370.00	12,500.00	11,398.52	12,804
2023-04-28	12,580.00	12,670.00	12,310.00	12,440.00	11,343.81	18,613
2023-04-27	12,400.00	12,630.00	12,300.00	12,520.00	11,416.76	15,340
2023-04-26	12,300.00	12,780.00	12,260.00	12,520.00	11,416.76	25,005
2023-04-25	12,810.00	12,930.00	12,270.00	12,500.00	11,398.52	40,297
2023-04-24	13,010.00	13,120.00	12,700.00	12,810.00	11,681.21	41,556
2023-04-21	13,210.00	13,350.00	13,060.00	13,200.00	12,036.84	29,873
2023-04-20	13,600.00	13,710.00	13,110.00	13,220.00	12,055.08	64,799
2023-04-19	13,630.00	13,740.00	13,520.00	13,710.00	12,501.90	43,992
2023-04-18	13,890.00	13,890.00	13,550.00	13,640.00	12,438.07	45,001
2023-04-17	14,000.00	14,000.00	13,600.00	13,900.00	12,675.16	40,339
2023-04-14	14,120.00	14,270.00	13,930.00	13,990.00	12,757.23	55,537
2023-04-13	14,220.00	14,250.00	13,900.00	14,210.00	12,957.84	33,603
2023-04-12	14,370.00	14,440.00	14,050.00	14,250.00	12,994.32	59,690
2023-04-11	14,150.00	14,380.00	14,000.00	14,370.00	13,103.74	35,290
2023-04-10	14,540.00	14,540.00	14,040.00	14,150.00	12,903.13	59,821
2023-04-07	14,070.00	14,630.00	14,000.00	14,540.00	13,258.76	94,541
2023-04-06	14,490.00	14,490.00	13,890.00	14,000.00	12,766.34	74,363
2023-04-05	14,380.00	14,560.00	14,250.00	14,530.00	13,249.64	44,001
2023-04-04	14,730.00	14,800.00	14,200.00	14,390.00	13,121.98	94,158
2023-04-03	14,830.00	14,930.00	14,500.00	14,830.00	13,523.21	63,797
2023-03-31	15,650.00	15,650.00	14,880.00	14,910.00	13,596.16	137,627
2023-03-30	15,270.00	15,560.00	15,000.00	15,470.00	14,106.81	244,718
2023-03-29	14,880.00	15,110.00	14,520.00	15,000.00	13,678.23	111,777
2023-03-28	14,850.00	15,100.00	14,660.00	14,830.00	13,523.21	82,389
2023-03-27	15,350.00	15,350.00	14,680.00	14,850.00	13,541.44	100,921
2023-03-24	14,670.00	15,150.00	14,500.00	15,020.00	13,696.46	167,632
2023-03-23	14,600.00	14,850.00	14,350.00	14,500.00	13,222.29	80,911
2023-03-22	14,370.00	14,640.00	14,110.00	14,530.00	13,249.64	71,032
2023-03-21	14,540.00	14,540.00	14,020.00	14,110.00	12,866.65	54,805
2023-03-20	14,700.00	14,900.00	14,320.00	14,400.00	13,131.10	93,121
2023-03-17	14,260.00	15,650.00	14,180.00	14,540.00	13,258.76	649,318
2023-03-16	13,310.00	13,950.00	13,120.00	13,800.00	12,583.97	83,146
2023-03-15	13,390.00	13,500.00	13,140.00	13,320.00	12,146.27	40,173
2023-03-14	13,820.00	14,020.00	13,050.00	13,130.00	11,973.01	103,163
2023-03-13	14,130.00	14,130.00	13,620.00	14,020.00	12,784.58	59,241
2023-03-10	14,350.00	14,670.00	14,070.00	14,230.00	12,976.08	52,003
2023-03-09	15,190.00	15,190.00	14,430.00	14,680.00	13,386.42	71,678
2023-03-08	14,760.00	15,100.00	14,760.00	14,880.00	13,568.80	45,673
2023-03-07	15,330.00	15,780.00	14,910.00	15,010.00	13,687.35	83,203
2023-03-06	15,050.00	15,600.00	14,850.00	15,470.00	14,106.81	141,457
2023-03-03	15,500.00	15,550.00	14,780.00	14,910.00	13,596.16	137,317
2023-03-02	15,740.00	16,250.00	15,100.00	15,330.00	13,979.15	307,614
2023-02-28	14,450.00	15,710.00	14,260.00	15,500.00	14,134.17	510,572
2023-02-27	13,900.00	14,700.00	13,830.00	14,100.00	12,857.53	285,255
2023-02-24	14,420.00	14,460.00	13,750.00	13,750.00	12,538.37	56,448
2023-02-23	13,650.00	14,490.00	13,650.00	14,290.00	13,030.79	75,227
2023-02-22	13,990.00	14,090.00	13,510.00	13,830.00	12,611.33	25,325
2023-02-21	14,040.00	14,330.00	13,950.00	14,180.00	12,930.48	35,587
2023-02-20	14,320.00	14,410.00	13,990.00	14,170.00	12,921.36	36,344
2023-02-17	14,310.00	14,550.00	14,240.00	14,410.00	13,140.22	33,143
2023-02-16	14,390.00	14,830.00	14,300.00	14,640.00	13,349.95	58,079
2023-02-15	15,160.00	15,190.00	14,150.00	14,370.00	13,103.74	55,662
2023-02-14	14,910.00	15,120.00	14,700.00	14,830.00	13,523.21	100,243
2023-02-13	14,560.00	14,690.00	14,060.00	14,620.00	13,331.71	52,025
2023-02-10	15,200.00	15,200.00	14,400.00	14,550.00	13,267.88	78,343
2023-02-09	15,000.00	15,200.00	14,870.00	15,000.00	13,678.23	103,136

← NewerPage 15 of 21 · 1,228 trading daysOlder →

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.