Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,930.00 | 15,410.00 | 14,720.00 | 15,160.00 | 15,160.00 | 163,343 |
| 2026-01-20 | 15,650.00 | 15,650.00 | 14,680.00 | 15,170.00 | 15,170.00 | 126,533 |
| 2026-01-19 | 15,100.00 | 15,760.00 | 14,980.00 | 15,400.00 | 15,400.00 | 197,831 |
| 2026-01-16 | 14,310.00 | 15,090.00 | 14,000.00 | 15,050.00 | 15,050.00 | 193,736 |
| 2026-01-15 | 13,910.00 | 14,230.00 | 13,610.00 | 14,210.00 | 14,210.00 | 141,100 |
| 2026-01-14 | 14,090.00 | 14,160.00 | 13,900.00 | 14,010.00 | 14,010.00 | 79,602 |
| 2026-01-13 | 14,260.00 | 14,480.00 | 13,770.00 | 14,000.00 | 14,000.00 | 147,666 |
| 2026-01-12 | 14,490.00 | 14,790.00 | 14,080.00 | 14,210.00 | 14,210.00 | 143,084 |
| 2026-01-09 | 14,550.00 | 14,650.00 | 14,050.00 | 14,420.00 | 14,420.00 | 115,762 |
| 2026-01-08 | 15,190.00 | 15,380.00 | 14,360.00 | 14,540.00 | 14,540.00 | 174,380 |
| 2026-01-07 | 16,350.00 | 16,360.00 | 15,000.00 | 15,220.00 | 15,220.00 | 249,693 |
| 2026-01-06 | 15,990.00 | 16,200.00 | 15,700.00 | 16,080.00 | 16,080.00 | 106,248 |
| 2026-01-05 | 16,020.00 | 16,480.00 | 15,600.00 | 16,130.00 | 16,130.00 | 254,513 |
| 2026-01-02 | 14,660.00 | 15,550.00 | 14,470.00 | 15,440.00 | 15,440.00 | 129,131 |
| 2025-12-30 | 14,700.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | 73,708 |
| 2025-12-29 | 14,900.00 | 15,050.00 | 14,660.00 | 14,780.00 | 14,780.00 | 80,544 |
| 2025-12-26 | 14,850.00 | 15,020.00 | 14,650.00 | 14,900.00 | 14,500.00 | 44,342 |
| 2025-12-24 | 14,980.00 | 15,000.00 | 14,520.00 | 14,700.00 | 14,305.37 | 39,122 |
| 2025-12-23 | 15,110.00 | 15,310.00 | 14,710.00 | 14,910.00 | 14,509.73 | 60,984 |
| 2025-12-22 | 14,700.00 | 15,320.00 | 14,700.00 | 15,100.00 | 14,694.63 | 93,322 |
| 2025-12-19 | 14,830.00 | 14,850.00 | 14,330.00 | 14,430.00 | 14,042.62 | 43,996 |
| 2025-12-18 | 14,650.00 | 14,930.00 | 14,460.00 | 14,760.00 | 14,363.76 | 64,643 |
| 2025-12-17 | 14,490.00 | 14,820.00 | 14,440.00 | 14,790.00 | 14,392.95 | 29,019 |
| 2025-12-16 | 14,660.00 | 14,890.00 | 14,430.00 | 14,440.00 | 14,052.35 | 46,245 |
| 2025-12-15 | 14,840.00 | 15,040.00 | 14,520.00 | 14,770.00 | 14,373.49 | 45,436 |
| 2025-12-12 | 15,010.00 | 15,050.00 | 14,880.00 | 15,000.00 | 14,597.32 | 63,027 |
| 2025-12-11 | 15,310.00 | 15,330.00 | 15,000.00 | 15,060.00 | 14,655.70 | 49,381 |
| 2025-12-10 | 15,300.00 | 15,680.00 | 15,190.00 | 15,290.00 | 14,879.53 | 40,199 |
| 2025-12-09 | 15,450.00 | 15,460.00 | 15,210.00 | 15,230.00 | 14,821.14 | 28,171 |
| 2025-12-08 | 15,460.00 | 15,560.00 | 15,310.00 | 15,450.00 | 15,035.23 | 36,175 |
| 2025-12-05 | 15,550.00 | 15,750.00 | 14,120.00 | 15,470.00 | 15,054.70 | 97,404 |
| 2025-12-04 | 15,770.00 | 15,950.00 | 15,140.00 | 15,400.00 | 14,986.58 | 89,480 |
| 2025-12-03 | 15,620.00 | 16,130.00 | 15,530.00 | 15,670.00 | 15,249.33 | 68,291 |
| 2025-12-02 | 15,620.00 | 15,720.00 | 15,430.00 | 15,560.00 | 15,142.28 | 61,499 |
| 2025-12-01 | 15,840.00 | 16,020.00 | 15,570.00 | 15,590.00 | 15,171.48 | 29,218 |
| 2025-11-28 | 15,130.00 | 15,630.00 | 15,030.00 | 15,620.00 | 15,200.67 | 44,185 |
| 2025-11-27 | 15,350.00 | 15,500.00 | 15,050.00 | 15,110.00 | 14,704.36 | 62,157 |
| 2025-11-26 | 15,330.00 | 15,360.00 | 14,920.00 | 15,260.00 | 14,850.34 | 53,109 |
| 2025-11-25 | 15,350.00 | 15,750.00 | 15,180.00 | 15,280.00 | 14,869.80 | 58,332 |
| 2025-11-24 | 15,380.00 | 15,450.00 | 14,910.00 | 15,190.00 | 14,782.21 | 59,819 |
| 2025-11-21 | 15,500.00 | 15,900.00 | 14,810.00 | 15,000.00 | 14,597.32 | 91,623 |
| 2025-11-20 | 16,700.00 | 16,940.00 | 16,250.00 | 16,270.00 | 15,833.22 | 68,467 |
| 2025-11-19 | 16,800.00 | 16,800.00 | 16,080.00 | 16,320.00 | 15,881.88 | 91,650 |
| 2025-11-18 | 17,150.00 | 17,520.00 | 16,500.00 | 16,710.00 | 16,261.41 | 100,052 |
| 2025-11-17 | 17,300.00 | 17,890.00 | 17,100.00 | 17,550.00 | 17,078.86 | 130,924 |
| 2025-11-14 | 17,550.00 | 17,750.00 | 16,800.00 | 17,100.00 | 16,640.94 | 89,750 |
| 2025-11-13 | 18,060.00 | 18,140.00 | 17,010.00 | 18,130.00 | 17,643.29 | 69,882 |
| 2025-11-12 | 18,370.00 | 18,370.00 | 17,760.00 | 18,150.00 | 17,662.75 | 31,550 |
| 2025-11-11 | 18,300.00 | 19,390.00 | 18,240.00 | 18,370.00 | 17,876.85 | 91,416 |
| 2025-11-10 | 17,910.00 | 18,220.00 | 17,710.00 | 18,150.00 | 17,662.75 | 41,553 |
| 2025-11-07 | 18,160.00 | 18,800.00 | 17,540.00 | 17,910.00 | 17,429.19 | 82,077 |
| 2025-11-06 | 18,510.00 | 19,290.00 | 17,970.00 | 18,900.00 | 18,392.62 | 78,742 |
| 2025-11-05 | 19,250.00 | 19,370.00 | 17,530.00 | 18,470.00 | 17,974.16 | 108,864 |
| 2025-11-04 | 19,470.00 | 19,990.00 | 19,010.00 | 19,610.00 | 19,083.56 | 106,846 |
| 2025-11-03 | 19,270.00 | 19,750.00 | 18,800.00 | 19,280.00 | 18,762.42 | 91,400 |
| 2025-10-31 | 19,200.00 | 19,330.00 | 18,650.00 | 19,280.00 | 18,762.42 | 52,508 |
| 2025-10-30 | 19,420.00 | 19,610.00 | 18,890.00 | 19,200.00 | 18,684.56 | 54,911 |
| 2025-10-29 | 18,290.00 | 19,550.00 | 18,020.00 | 19,420.00 | 18,898.66 | 146,382 |
| 2025-10-28 | 18,620.00 | 19,990.00 | 18,140.00 | 18,240.00 | 17,750.34 | 66,022 |
| 2025-10-27 | 19,120.00 | 19,130.00 | 18,350.00 | 18,670.00 | 18,168.79 | 115,620 |
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.