Cymechs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14,850.00	15,060.00	14,700.00	14,850.00	13,541.44	95,035
2023-02-07	14,170.00	14,730.00	14,090.00	14,560.00	13,277.00	97,081
2023-02-06	14,500.00	14,500.00	14,100.00	14,170.00	12,921.36	40,709
2023-02-03	14,280.00	14,620.00	14,040.00	14,440.00	13,167.57	79,566
2023-02-02	13,980.00	14,340.00	13,950.00	14,220.00	12,966.96	77,160
2023-02-01	13,880.00	14,470.00	13,810.00	13,840.00	12,620.44	135,784
2023-01-31	13,780.00	14,100.00	13,540.00	13,780.00	12,565.73	70,732
2023-01-30	13,810.00	13,950.00	13,380.00	13,780.00	12,565.73	46,173
2023-01-27	13,630.00	13,910.00	13,600.00	13,810.00	12,593.09	68,425
2023-01-26	13,950.00	14,100.00	13,520.00	13,630.00	12,428.95	153,007
2023-01-25	13,380.00	13,950.00	13,380.00	13,800.00	12,583.97	541,638
2023-01-20	13,500.00	13,500.00	13,000.00	13,350.00	12,173.62	75,927
2023-01-19	13,500.00	13,600.00	13,200.00	13,450.00	12,264.81	118,098
2023-01-18	13,100.00	13,750.00	13,050.00	13,650.00	12,447.19	250,144
2023-01-17	13,300.00	13,400.00	13,050.00	13,150.00	11,991.25	107,358
2023-01-16	13,300.00	13,300.00	13,000.00	13,150.00	11,991.25	88,888
2023-01-13	12,950.00	13,250.00	12,950.00	13,200.00	12,036.84	74,114
2023-01-12	13,050.00	13,250.00	12,900.00	12,900.00	11,763.28	106,489
2023-01-11	13,300.00	13,300.00	13,000.00	13,100.00	11,945.65	132,913
2023-01-10	13,150.00	13,350.00	12,850.00	13,300.00	12,128.03	361,987
2023-01-09	12,050.00	14,150.00	11,700.00	13,100.00	11,945.65	2,392,504
2023-01-06	11,650.00	12,000.00	11,550.00	11,700.00	10,669.02	24,690
2023-01-05	11,600.00	11,800.00	11,400.00	11,650.00	10,623.42	12,824
2023-01-04	11,100.00	11,800.00	11,100.00	11,700.00	10,669.02	26,322
2023-01-03	11,250.00	11,350.00	10,800.00	11,350.00	10,349.86	31,101
2023-01-02	11,450.00	11,600.00	11,000.00	11,300.00	10,304.26	33,260
2022-12-29	11,700.00	11,700.00	11,150.00	11,600.00	10,577.83	18,081
2022-12-28	12,100.00	12,100.00	11,450.00	11,700.00	10,669.02	16,031
2022-12-27	11,650.00	12,100.00	11,650.00	12,100.00	10,760.21	16,719
2022-12-26	11,750.00	11,950.00	11,650.00	11,800.00	10,493.42	30,802
2022-12-23	12,050.00	12,050.00	11,650.00	11,800.00	10,493.42	11,728
2022-12-22	12,050.00	12,200.00	12,000.00	12,150.00	10,804.67	9,254
2022-12-21	12,100.00	12,300.00	11,900.00	12,100.00	10,760.21	7,310
2022-12-20	12,100.00	12,200.00	11,800.00	12,150.00	10,804.67	16,585
2022-12-19	12,250.00	12,300.00	12,050.00	12,250.00	10,893.60	6,695
2022-12-16	12,250.00	12,350.00	12,150.00	12,300.00	10,938.06	7,626
2022-12-15	12,400.00	12,600.00	12,350.00	12,450.00	11,071.45	8,556
2022-12-14	12,400.00	12,600.00	12,250.00	12,500.00	11,115.91	9,495
2022-12-13	12,300.00	12,500.00	12,200.00	12,350.00	10,982.52	12,199
2022-12-12	12,450.00	12,450.00	12,000.00	12,350.00	10,982.52	15,385
2022-12-09	12,550.00	12,850.00	12,250.00	12,450.00	11,071.45	16,921
2022-12-08	12,200.00	12,400.00	12,050.00	12,350.00	10,982.52	13,919
2022-12-07	12,350.00	12,400.00	12,150.00	12,300.00	10,938.06	19,383
2022-12-06	12,750.00	12,750.00	12,400.00	12,500.00	11,115.91	12,971
2022-12-05	12,750.00	12,850.00	12,650.00	12,750.00	11,338.23	16,745
2022-12-02	12,850.00	12,850.00	12,650.00	12,750.00	11,338.23	8,286
2022-12-01	13,050.00	13,050.00	12,750.00	12,850.00	11,427.16	19,869
2022-11-30	12,650.00	12,800.00	12,600.00	12,750.00	11,338.23	10,775
2022-11-29	12,600.00	12,800.00	12,550.00	12,800.00	11,382.70	7,258
2022-11-28	13,000.00	13,000.00	12,550.00	12,800.00	11,382.70	15,136
2022-11-25	13,100.00	13,100.00	12,850.00	13,000.00	11,560.55	12,084
2022-11-24	12,950.00	13,100.00	12,850.00	13,100.00	11,649.48	19,052
2022-11-23	12,800.00	13,000.00	12,800.00	12,950.00	11,516.09	9,253
2022-11-22	12,650.00	12,850.00	12,600.00	12,750.00	11,338.23	11,088
2022-11-21	13,200.00	13,350.00	12,600.00	12,900.00	11,471.62	26,836
2022-11-18	13,450.00	13,550.00	13,150.00	13,200.00	11,738.41	29,095
2022-11-17	13,200.00	13,350.00	13,050.00	13,350.00	11,871.80	10,903
2022-11-16	13,100.00	13,250.00	12,900.00	13,250.00	11,782.87	19,070
2022-11-15	12,750.00	13,150.00	12,750.00	13,100.00	11,649.48	22,306
2022-11-14	13,000.00	13,000.00	12,700.00	12,800.00	11,382.70	10,992

← NewerPage 16 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.