Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 30,000.00 | 30,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | 152,598 |
| 2026-04-20 | 29,700.00 | 31,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | 203,495 |
| 2026-04-17 | 28,950.00 | 30,800.00 | 28,750.00 | 29,950.00 | 29,950.00 | 234,699 |
| 2026-04-16 | 28,200.00 | 29,550.00 | 26,900.00 | 29,150.00 | 29,150.00 | 248,742 |
| 2026-04-15 | 28,700.00 | 28,700.00 | 27,700.00 | 28,200.00 | 28,200.00 | 154,686 |
| 2026-04-14 | 28,400.00 | 28,700.00 | 27,800.00 | 28,000.00 | 28,000.00 | 122,651 |
| 2026-04-13 | 26,500.00 | 28,800.00 | 26,500.00 | 27,600.00 | 27,600.00 | 134,963 |
| 2026-04-10 | 28,000.00 | 28,450.00 | 26,800.00 | 27,000.00 | 27,000.00 | 128,161 |
| 2026-04-09 | 28,400.00 | 29,200.00 | 27,150.00 | 27,500.00 | 27,500.00 | 144,847 |
| 2026-04-08 | 26,950.00 | 28,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 336,419 |
| 2026-04-07 | 25,900.00 | 26,825.00 | 25,000.00 | 25,700.00 | 25,700.00 | 245,721 |
| 2026-04-06 | 25,800.00 | 26,250.00 | 24,550.00 | 25,150.00 | 25,150.00 | 172,558 |
| 2026-04-03 | 26,750.00 | 27,950.00 | 25,300.00 | 26,000.00 | 26,000.00 | 435,266 |
| 2026-04-02 | 28,850.00 | 28,850.00 | 25,400.00 | 26,000.00 | 26,000.00 | 438,153 |
| 2026-04-01 | 24,600.00 | 27,400.00 | 24,000.00 | 27,150.00 | 27,150.00 | 483,388 |
| 2026-03-31 | 24,300.00 | 24,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | 235,941 |
| 2026-03-30 | 24,200.00 | 25,800.00 | 23,450.00 | 24,800.00 | 24,800.00 | 276,159 |
| 2026-03-27 | 24,600.00 | 26,200.00 | 24,150.00 | 25,600.00 | 25,600.00 | 369,309 |
| 2026-03-26 | 24,700.00 | 26,100.00 | 24,200.00 | 25,050.00 | 25,050.00 | 414,078 |
| 2026-03-25 | 23,950.00 | 24,950.00 | 23,600.00 | 24,900.00 | 24,900.00 | 322,258 |
| 2026-03-24 | 22,800.00 | 24,450.00 | 22,400.00 | 23,450.00 | 23,450.00 | 345,667 |
| 2026-03-23 | 22,700.00 | 23,050.00 | 21,750.00 | 21,800.00 | 21,800.00 | 236,037 |
| 2026-03-20 | 24,500.00 | 24,650.00 | 23,000.00 | 23,650.00 | 23,650.00 | 322,232 |
| 2026-03-19 | 23,800.00 | 24,750.00 | 22,850.00 | 23,950.00 | 23,950.00 | 385,061 |
| 2026-03-18 | 21,450.00 | 24,000.00 | 21,450.00 | 24,000.00 | 24,000.00 | 658,265 |
| 2026-03-17 | 21,750.00 | 22,100.00 | 21,200.00 | 21,250.00 | 21,250.00 | 135,414 |
| 2026-03-16 | 20,650.00 | 21,300.00 | 20,500.00 | 21,250.00 | 21,250.00 | 188,723 |
| 2026-03-13 | 20,300.00 | 20,750.00 | 19,950.00 | 20,650.00 | 20,650.00 | 178,113 |
| 2026-03-12 | 20,800.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | 141,988 |
| 2026-03-11 | 22,100.00 | 23,250.00 | 20,500.00 | 20,950.00 | 20,950.00 | 509,258 |
| 2026-03-10 | 21,200.00 | 21,800.00 | 20,300.00 | 21,700.00 | 21,700.00 | 241,862 |
| 2026-03-09 | 21,750.00 | 21,900.00 | 19,510.00 | 20,000.00 | 20,000.00 | 318,649 |
| 2026-03-06 | 22,800.00 | 23,500.00 | 21,800.00 | 23,050.00 | 23,050.00 | 287,880 |
| 2026-03-05 | 20,700.00 | 23,700.00 | 20,400.00 | 22,800.00 | 22,800.00 | 529,105 |
| 2026-03-04 | 20,400.00 | 21,000.00 | 18,590.00 | 19,420.00 | 19,420.00 | 399,434 |
| 2026-03-03 | 22,300.00 | 23,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | 323,242 |
| 2026-02-27 | 22,450.00 | 23,050.00 | 21,850.00 | 23,050.00 | 23,050.00 | 238,424 |
| 2026-02-26 | 22,000.00 | 23,000.00 | 21,150.00 | 22,800.00 | 22,800.00 | 438,652 |
| 2026-02-25 | 21,750.00 | 22,900.00 | 21,550.00 | 21,650.00 | 21,650.00 | 303,524 |
| 2026-02-24 | 20,500.00 | 21,700.00 | 19,890.00 | 21,550.00 | 21,550.00 | 293,526 |
| 2026-02-23 | 21,800.00 | 22,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | 216,726 |
| 2026-02-20 | 21,050.00 | 21,750.00 | 20,500.00 | 21,450.00 | 21,450.00 | 209,864 |
| 2026-02-19 | 20,400.00 | 22,300.00 | 19,800.00 | 21,400.00 | 21,400.00 | 397,780 |
| 2026-02-13 | 20,950.00 | 21,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | 708,803 |
| 2026-02-12 | 18,990.00 | 21,750.00 | 18,180.00 | 21,200.00 | 21,200.00 | 746,054 |
| 2026-02-11 | 18,070.00 | 18,530.00 | 17,820.00 | 18,390.00 | 18,390.00 | 126,254 |
| 2026-02-10 | 18,600.00 | 18,700.00 | 17,770.00 | 17,910.00 | 17,910.00 | 127,426 |
| 2026-02-09 | 17,970.00 | 18,650.00 | 17,970.00 | 18,600.00 | 18,600.00 | 196,382 |
| 2026-02-06 | 17,310.00 | 17,690.00 | 16,600.00 | 17,420.00 | 17,420.00 | 141,404 |
| 2026-02-05 | 18,010.00 | 18,250.00 | 17,610.00 | 17,690.00 | 17,690.00 | 132,148 |
| 2026-02-04 | 18,380.00 | 18,740.00 | 18,000.00 | 18,400.00 | 18,400.00 | 153,675 |
| 2026-02-03 | 17,910.00 | 18,420.00 | 17,740.00 | 18,410.00 | 18,410.00 | 234,001 |
| 2026-02-02 | 17,610.00 | 18,400.00 | 17,300.00 | 17,480.00 | 17,480.00 | 287,823 |
| 2026-01-30 | 17,790.00 | 18,460.00 | 17,340.00 | 18,080.00 | 18,080.00 | 564,056 |
| 2026-01-29 | 18,000.00 | 20,125.00 | 16,590.00 | 17,910.00 | 17,910.00 | 1,957,252 |
| 2026-01-28 | 17,320.00 | 17,800.00 | 17,230.00 | 17,570.00 | 17,570.00 | 417,107 |
| 2026-01-27 | 15,600.00 | 16,990.00 | 15,370.00 | 16,740.00 | 16,740.00 | 390,730 |
| 2026-01-26 | 15,130.00 | 15,830.00 | 15,090.00 | 15,470.00 | 15,470.00 | 212,374 |
| 2026-01-23 | 15,000.00 | 15,460.00 | 14,350.00 | 14,920.00 | 14,920.00 | 342,947 |
| 2026-01-22 | 15,370.00 | 16,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 281,679 |
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.