Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 34,850.00 | 38,600.00 | 33,950.00 | 37,900.00 | 37,900.00 | 107,614 |
| 2026-07-20 | 35,000.00 | 36,700.00 | 33,300.00 | 34,850.00 | 34,850.00 | 137,824 |
| 2026-07-16 | 40,250.00 | 41,750.00 | 36,550.00 | 37,300.00 | 37,300.00 | 140,541 |
| 2026-07-15 | 36,100.00 | 41,750.00 | 36,100.00 | 41,000.00 | 41,000.00 | 281,352 |
| 2026-07-14 | 32,450.00 | 35,000.00 | 31,650.00 | 34,200.00 | 34,200.00 | 109,274 |
| 2026-07-13 | 34,050.00 | 36,000.00 | 32,250.00 | 33,200.00 | 33,200.00 | 127,761 |
| 2026-07-10 | 29,450.00 | 34,500.00 | 29,100.00 | 34,000.00 | 34,000.00 | 185,463 |
| 2026-07-09 | 28,450.00 | 29,450.00 | 26,600.00 | 27,950.00 | 27,950.00 | 216,555 |
| 2026-07-08 | 29,550.00 | 30,750.00 | 27,150.00 | 27,950.00 | 27,950.00 | 271,191 |
| 2026-07-07 | 36,150.00 | 36,800.00 | 29,850.00 | 30,750.00 | 30,750.00 | 500,536 |
| 2026-07-06 | 37,900.00 | 38,500.00 | 35,250.00 | 36,300.00 | 36,300.00 | 119,354 |
| 2026-07-03 | 37,100.00 | 39,800.00 | 36,250.00 | 38,550.00 | 38,550.00 | 146,270 |
| 2026-07-02 | 42,150.00 | 42,500.00 | 37,100.00 | 37,100.00 | 37,100.00 | 168,740 |
| 2026-07-01 | 40,050.00 | 44,500.00 | 39,050.00 | 43,050.00 | 43,050.00 | 439,486 |
| 2026-06-30 | 32,850.00 | 40,500.00 | 29,600.00 | 39,850.00 | 39,850.00 | 393,942 |
| 2026-06-29 | 30,850.00 | 34,200.00 | 29,650.00 | 32,800.00 | 32,800.00 | 157,553 |
| 2026-06-26 | 31,750.00 | 33,550.00 | 30,350.00 | 30,800.00 | 30,800.00 | 135,657 |
| 2026-06-25 | 33,450.00 | 35,400.00 | 31,300.00 | 32,100.00 | 32,100.00 | 135,234 |
| 2026-06-24 | 33,750.00 | 34,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | 140,465 |
| 2026-06-23 | 37,700.00 | 38,400.00 | 33,550.00 | 33,700.00 | 33,700.00 | 110,210 |
| 2026-06-22 | 38,000.00 | 41,400.00 | 36,950.00 | 38,100.00 | 38,100.00 | 133,522 |
| 2026-06-19 | 40,300.00 | 40,550.00 | 36,100.00 | 38,100.00 | 38,100.00 | 204,096 |
| 2026-06-18 | 39,500.00 | 43,400.00 | 37,950.00 | 39,650.00 | 39,650.00 | 305,035 |
| 2026-06-17 | 41,050.00 | 42,750.00 | 39,100.00 | 39,350.00 | 39,350.00 | 181,447 |
| 2026-06-16 | 45,450.00 | 46,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | 161,066 |
| 2026-06-15 | 45,000.00 | 46,250.00 | 43,200.00 | 45,450.00 | 45,450.00 | 170,518 |
| 2026-06-12 | 45,000.00 | 47,850.00 | 42,600.00 | 46,500.00 | 46,500.00 | 398,487 |
| 2026-06-11 | 40,050.00 | 44,950.00 | 39,200.00 | 43,550.00 | 43,550.00 | 498,668 |
| 2026-06-10 | 43,250.00 | 44,600.00 | 39,800.00 | 40,900.00 | 40,900.00 | 366,009 |
| 2026-06-09 | 35,650.00 | 44,850.00 | 35,600.00 | 43,450.00 | 43,450.00 | 1,094,780 |
| 2026-06-08 | 33,100.00 | 36,300.00 | 32,050.00 | 34,850.00 | 34,850.00 | 347,744 |
| 2026-06-05 | 32,000.00 | 38,300.00 | 31,250.00 | 36,000.00 | 36,000.00 | 355,001 |
| 2026-06-04 | 30,450.00 | 33,850.00 | 30,050.00 | 33,000.00 | 33,000.00 | 166,151 |
| 2026-06-02 | 30,100.00 | 31,950.00 | 28,200.00 | 30,100.00 | 30,100.00 | 161,234 |
| 2026-06-01 | 31,050.00 | 32,100.00 | 29,400.00 | 30,100.00 | 30,100.00 | 152,977 |
| 2026-05-29 | 33,050.00 | 33,400.00 | 30,250.00 | 32,100.00 | 32,100.00 | 161,232 |
| 2026-05-28 | 33,550.00 | 33,550.00 | 30,600.00 | 33,200.00 | 33,200.00 | 144,113 |
| 2026-05-27 | 35,400.00 | 35,650.00 | 31,900.00 | 33,550.00 | 33,550.00 | 137,036 |
| 2026-05-26 | 35,450.00 | 36,200.00 | 34,000.00 | 34,300.00 | 34,300.00 | 154,617 |
| 2026-05-22 | 34,650.00 | 36,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 103,065 |
| 2026-05-21 | 32,400.00 | 34,950.00 | 32,400.00 | 34,650.00 | 34,650.00 | 119,834 |
| 2026-05-20 | 33,350.00 | 33,350.00 | 31,100.00 | 31,900.00 | 31,900.00 | 131,729 |
| 2026-05-19 | 34,750.00 | 34,750.00 | 31,550.00 | 33,350.00 | 33,350.00 | 235,145 |
| 2026-05-18 | 33,750.00 | 35,300.00 | 31,700.00 | 35,100.00 | 35,100.00 | 225,482 |
| 2026-05-15 | 36,650.00 | 38,700.00 | 35,500.00 | 36,650.00 | 36,650.00 | 223,196 |
| 2026-05-14 | 36,500.00 | 38,100.00 | 35,200.00 | 36,650.00 | 36,650.00 | 85,547 |
| 2026-05-13 | 35,450.00 | 38,000.00 | 34,450.00 | 36,700.00 | 36,700.00 | 162,966 |
| 2026-05-12 | 37,250.00 | 38,300.00 | 33,450.00 | 35,850.00 | 35,850.00 | 268,806 |
| 2026-05-11 | 37,200.00 | 38,500.00 | 36,100.00 | 38,000.00 | 38,000.00 | 157,873 |
| 2026-05-08 | 37,600.00 | 38,800.00 | 36,300.00 | 37,050.00 | 37,050.00 | 152,980 |
| 2026-05-07 | 39,600.00 | 39,600.00 | 37,550.00 | 38,300.00 | 38,300.00 | 144,227 |
| 2026-05-06 | 38,800.00 | 40,250.00 | 37,100.00 | 38,850.00 | 38,850.00 | 254,974 |
| 2026-05-04 | 37,800.00 | 38,800.00 | 36,200.00 | 37,650.00 | 37,650.00 | 311,117 |
| 2026-04-30 | 39,450.00 | 39,600.00 | 37,150.00 | 37,200.00 | 37,200.00 | 272,051 |
| 2026-04-29 | 33,800.00 | 41,450.00 | 33,800.00 | 39,450.00 | 39,450.00 | 1,195,414 |
| 2026-04-28 | 32,550.00 | 33,750.00 | 31,700.00 | 33,200.00 | 33,200.00 | 186,339 |
| 2026-04-27 | 31,850.00 | 33,200.00 | 31,200.00 | 32,550.00 | 32,550.00 | 158,797 |
| 2026-04-24 | 32,000.00 | 32,100.00 | 30,700.00 | 31,850.00 | 31,850.00 | 165,469 |
| 2026-04-23 | 31,000.00 | 32,950.00 | 30,300.00 | 31,750.00 | 31,750.00 | 296,288 |
| 2026-04-22 | 30,500.00 | 30,950.00 | 29,300.00 | 30,600.00 | 30,600.00 | 150,436 |
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.