Cymechs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13,000.00	13,050.00	12,750.00	12,900.00	11,471.62	23,118
2022-11-10	12,650.00	12,650.00	12,350.00	12,600.00	11,204.84	9,374
2022-11-09	12,750.00	12,750.00	12,600.00	12,700.00	11,293.77	12,723
2022-11-08	12,500.00	12,700.00	12,450.00	12,650.00	11,249.31	21,775
2022-11-07	12,250.00	12,500.00	12,150.00	12,450.00	11,071.45	15,228
2022-11-04	12,350.00	12,350.00	11,950.00	12,250.00	10,893.60	12,980
2022-11-03	12,000.00	12,250.00	11,900.00	12,250.00	10,893.60	5,588
2022-11-02	12,350.00	12,350.00	12,100.00	12,250.00	10,893.60	7,747
2022-11-01	12,100.00	12,400.00	11,900.00	12,400.00	11,026.99	16,738
2022-10-31	12,100.00	12,200.00	12,000.00	12,050.00	10,715.74	7,429
2022-10-28	12,200.00	12,200.00	11,900.00	12,050.00	10,715.74	12,301
2022-10-27	12,000.00	12,250.00	11,850.00	12,200.00	10,849.13	29,098
2022-10-26	12,100.00	12,150.00	11,850.00	12,000.00	10,671.28	15,318
2022-10-25	11,750.00	12,250.00	11,700.00	12,100.00	10,760.21	32,134
2022-10-24	11,800.00	11,950.00	11,600.00	11,750.00	10,448.96	20,442
2022-10-21	11,700.00	11,800.00	11,400.00	11,550.00	10,271.10	15,142
2022-10-20	11,900.00	12,100.00	11,650.00	11,800.00	10,493.42	19,049
2022-10-19	12,350.00	12,350.00	11,850.00	12,050.00	10,715.74	24,876
2022-10-18	11,950.00	12,300.00	11,600.00	12,300.00	10,938.06	37,183
2022-10-17	11,350.00	11,800.00	11,300.00	11,750.00	10,448.96	13,697
2022-10-14	11,500.00	11,650.00	11,350.00	11,600.00	10,315.57	23,327
2022-10-13	11,500.00	11,650.00	11,150.00	11,300.00	10,048.79	29,925
2022-10-12	11,500.00	11,850.00	11,450.00	11,700.00	10,404.50	26,947
2022-10-11	12,100.00	12,100.00	11,500.00	11,650.00	10,360.03	59,466
2022-10-07	12,400.00	12,700.00	12,250.00	12,450.00	11,071.45	14,455
2022-10-06	11,950.00	12,450.00	11,950.00	12,450.00	11,071.45	19,919
2022-10-05	12,250.00	12,300.00	11,700.00	11,950.00	10,626.81	34,198
2022-10-04	11,900.00	12,250.00	11,900.00	12,050.00	10,715.74	34,732
2022-09-30	11,250.00	11,950.00	11,250.00	11,700.00	10,404.50	51,031
2022-09-29	12,400.00	12,400.00	11,500.00	11,600.00	10,315.57	54,254
2022-09-28	12,900.00	12,900.00	11,850.00	12,050.00	10,715.74	65,757
2022-09-27	12,900.00	13,150.00	12,450.00	12,950.00	11,516.09	59,740
2022-09-26	13,750.00	13,900.00	12,750.00	13,150.00	11,693.94	61,755
2022-09-23	14,400.00	14,500.00	13,750.00	14,000.00	12,449.82	40,356
2022-09-22	14,500.00	14,550.00	14,200.00	14,450.00	12,850.00	34,210
2022-09-21	14,650.00	14,950.00	14,450.00	14,600.00	12,983.39	33,862
2022-09-20	14,450.00	14,900.00	14,450.00	14,800.00	13,161.24	30,071
2022-09-19	14,650.00	15,000.00	14,250.00	14,400.00	12,805.53	32,302
2022-09-16	14,800.00	15,100.00	14,400.00	14,650.00	13,027.85	79,229
2022-09-15	14,400.00	14,950.00	14,050.00	14,700.00	13,072.32	105,156
2022-09-14	13,850.00	14,200.00	13,650.00	14,200.00	12,627.68	26,148
2022-09-13	13,900.00	14,400.00	13,900.00	14,250.00	12,672.14	55,311
2022-09-08	13,800.00	14,900.00	13,600.00	13,800.00	12,271.97	189,471
2022-09-07	13,900.00	15,250.00	13,500.00	13,750.00	12,227.51	476,392
2022-09-06	13,800.00	14,050.00	13,700.00	13,900.00	12,360.90	13,475
2022-09-05	13,950.00	14,150.00	13,600.00	13,800.00	12,271.97	26,097
2022-09-02	14,200.00	14,300.00	13,900.00	14,000.00	12,449.82	26,085
2022-09-01	14,600.00	14,700.00	14,100.00	14,200.00	12,627.68	36,721
2022-08-31	14,450.00	15,400.00	14,250.00	14,800.00	13,161.24	49,599
2022-08-30	14,100.00	14,600.00	14,050.00	14,600.00	12,983.39	33,458
2022-08-29	13,950.00	14,250.00	13,800.00	14,050.00	12,494.29	35,834
2022-08-26	14,500.00	14,750.00	14,300.00	14,450.00	12,850.00	26,810
2022-08-25	14,150.00	14,550.00	14,100.00	14,300.00	12,716.61	26,041
2022-08-24	14,150.00	14,850.00	13,950.00	14,150.00	12,583.22	50,188
2022-08-23	14,200.00	14,300.00	13,750.00	13,900.00	12,360.90	51,313
2022-08-22	14,750.00	14,750.00	14,250.00	14,300.00	12,716.61	35,207
2022-08-19	15,100.00	15,400.00	14,750.00	14,800.00	13,161.24	58,591
2022-08-18	14,600.00	15,150.00	14,350.00	15,150.00	13,472.49	50,532
2022-08-17	14,950.00	14,950.00	14,600.00	14,800.00	13,161.24	39,428
2022-08-16	14,900.00	15,150.00	14,800.00	14,950.00	13,294.63	68,332

← NewerPage 17 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.