Cymechs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	14,900.00	15,150.00	14,800.00	14,950.00	13,294.63	68,332
2022-08-12	14,300.00	16,900.00	14,200.00	14,800.00	13,161.24	584,690
2022-08-11	14,400.00	14,550.00	14,200.00	14,300.00	12,716.61	20,171
2022-08-10	14,700.00	14,700.00	14,100.00	14,150.00	12,583.22	36,961
2022-08-09	14,950.00	15,000.00	14,550.00	14,750.00	13,116.78	19,171
2022-08-08	15,150.00	15,250.00	14,800.00	15,050.00	13,383.56	23,582
2022-08-05	15,300.00	15,450.00	15,000.00	15,250.00	13,561.42	25,679
2022-08-04	15,450.00	15,600.00	15,150.00	15,250.00	13,561.42	21,659
2022-08-03	15,500.00	15,600.00	15,250.00	15,450.00	13,739.27	25,663
2022-08-02	14,850.00	15,500.00	14,750.00	15,400.00	13,694.81	124,461
2022-08-01	14,850.00	14,850.00	14,500.00	14,700.00	13,072.32	10,474
2022-07-29	14,600.00	14,850.00	14,600.00	14,750.00	13,116.78	13,555
2022-07-28	14,950.00	15,000.00	14,550.00	14,550.00	12,938.92	11,379
2022-07-27	14,950.00	14,950.00	14,650.00	14,700.00	13,072.32	13,313
2022-07-26	14,700.00	15,000.00	14,550.00	14,950.00	13,294.63	16,652
2022-07-25	14,550.00	14,900.00	14,500.00	14,650.00	13,027.85	13,973
2022-07-22	14,300.00	14,800.00	14,150.00	14,800.00	13,161.24	31,270
2022-07-21	14,100.00	14,250.00	14,050.00	14,200.00	12,627.68	16,487
2022-07-20	14,350.00	14,450.00	14,000.00	14,000.00	12,449.82	24,006
2022-07-19	13,800.00	14,050.00	13,750.00	14,050.00	12,494.29	13,723
2022-07-18	13,600.00	14,000.00	13,600.00	13,950.00	12,405.36	27,199
2022-07-15	13,650.00	13,700.00	12,950.00	13,450.00	11,960.72	16,064
2022-07-14	13,400.00	13,550.00	13,050.00	13,450.00	11,960.72	10,528
2022-07-13	13,200.00	13,550.00	13,150.00	13,400.00	11,916.26	6,091
2022-07-12	13,850.00	13,850.00	13,200.00	13,200.00	11,738.41	21,937
2022-07-11	14,000.00	14,050.00	13,550.00	13,900.00	12,360.90	18,162
2022-07-08	13,350.00	14,050.00	13,350.00	13,850.00	12,316.43	74,683
2022-07-07	13,450.00	13,750.00	13,300.00	13,550.00	12,049.65	11,820
2022-07-06	13,550.00	13,650.00	13,250.00	13,250.00	11,782.87	20,078
2022-07-05	13,400.00	13,750.00	13,350.00	13,600.00	12,094.11	12,524
2022-07-04	13,650.00	13,650.00	12,700.00	13,350.00	11,871.80	34,100
2022-07-01	13,650.00	13,950.00	13,250.00	13,600.00	12,094.11	21,909
2022-06-30	14,100.00	14,100.00	13,400.00	13,800.00	12,271.97	24,172
2022-06-29	14,000.00	14,250.00	13,800.00	14,100.00	12,538.75	13,031
2022-06-28	14,150.00	14,500.00	14,000.00	14,300.00	12,716.61	26,244
2022-06-27	13,700.00	14,400.00	13,550.00	14,200.00	12,627.68	27,211
2022-06-24	12,750.00	13,700.00	12,750.00	13,650.00	12,138.58	37,940
2022-06-23	13,350.00	13,500.00	12,600.00	12,850.00	11,427.16	99,168
2022-06-22	14,200.00	14,300.00	13,100.00	13,350.00	11,871.80	65,350
2022-06-21	13,750.00	14,200.00	13,500.00	14,200.00	12,627.68	31,307
2022-06-20	14,800.00	14,800.00	13,350.00	13,900.00	12,360.90	77,049
2022-06-17	14,300.00	14,750.00	14,200.00	14,500.00	12,894.46	48,089
2022-06-16	15,050.00	15,300.00	14,450.00	14,800.00	13,161.24	70,028
2022-06-15	15,300.00	15,400.00	14,350.00	14,800.00	13,161.24	87,294
2022-06-14	15,000.00	15,600.00	14,850.00	15,400.00	13,694.81	54,208
2022-06-13	16,450.00	16,550.00	15,400.00	15,650.00	13,917.12	143,205
2022-06-10	17,000.00	17,100.00	16,800.00	16,900.00	15,028.72	21,263
2022-06-09	16,800.00	17,100.00	16,700.00	17,050.00	15,162.11	31,254
2022-06-08	17,200.00	17,200.00	16,700.00	16,800.00	14,939.79	45,593
2022-06-07	17,200.00	17,800.00	16,950.00	17,000.00	15,117.64	81,478
2022-06-03	17,250.00	17,400.00	17,000.00	17,200.00	15,295.50	35,375
2022-06-02	17,150.00	17,400.00	17,000.00	17,150.00	15,251.03	31,296
2022-05-31	17,150.00	17,350.00	17,000.00	17,150.00	15,251.03	43,007
2022-05-30	16,800.00	17,050.00	16,800.00	16,900.00	15,028.72	27,767
2022-05-27	16,850.00	16,850.00	16,450.00	16,600.00	14,761.93	40,967
2022-05-26	16,700.00	17,000.00	16,550.00	16,650.00	14,806.40	45,995
2022-05-25	17,100.00	17,100.00	16,650.00	16,750.00	14,895.33	45,639
2022-05-24	17,500.00	17,500.00	16,750.00	16,900.00	15,028.72	60,477
2022-05-23	17,750.00	17,750.00	17,150.00	17,300.00	15,384.43	76,667
2022-05-20	17,600.00	18,500.00	17,350.00	17,800.00	15,829.06	197,268

← NewerPage 18 of 21 · 1,229 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.