Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 18,000.00 | 19,260.00 | 17,950.00 | 18,950.00 | 18,441.28 | 217,866 |
| 2025-10-23 | 17,650.00 | 18,350.00 | 17,280.00 | 17,750.00 | 17,273.49 | 100,703 |
| 2025-10-22 | 17,800.00 | 17,980.00 | 17,350.00 | 17,640.00 | 17,166.44 | 55,729 |
| 2025-10-21 | 18,740.00 | 18,920.00 | 17,710.00 | 18,000.00 | 17,516.78 | 86,457 |
| 2025-10-20 | 17,500.00 | 18,250.00 | 17,100.00 | 18,220.00 | 17,730.87 | 139,713 |
| 2025-10-17 | 17,710.00 | 18,400.00 | 17,260.00 | 17,500.00 | 17,030.20 | 161,854 |
| 2025-10-16 | 18,080.00 | 18,120.00 | 17,010.00 | 18,000.00 | 17,516.78 | 83,194 |
| 2025-10-15 | 17,200.00 | 18,070.00 | 17,180.00 | 18,060.00 | 17,575.17 | 90,607 |
| 2025-10-14 | 18,010.00 | 18,070.00 | 16,810.00 | 17,190.00 | 16,728.52 | 150,356 |
| 2025-10-13 | 17,900.00 | 17,910.00 | 17,350.00 | 17,710.00 | 17,234.56 | 149,326 |
| 2025-10-10 | 18,120.00 | 19,300.00 | 18,090.00 | 18,430.00 | 17,935.23 | 226,910 |
| 2025-10-02 | 17,200.00 | 17,630.00 | 16,940.00 | 17,600.00 | 17,127.52 | 149,723 |
| 2025-10-01 | 16,680.00 | 17,080.00 | 16,580.00 | 16,870.00 | 16,417.11 | 71,549 |
| 2025-09-30 | 16,930.00 | 17,190.00 | 16,390.00 | 16,490.00 | 16,047.32 | 52,225 |
| 2025-09-29 | 16,540.00 | 17,050.00 | 16,460.00 | 16,890.00 | 16,436.58 | 54,290 |
| 2025-09-26 | 16,900.00 | 16,900.00 | 16,290.00 | 16,540.00 | 16,095.97 | 97,577 |
| 2025-09-25 | 16,850.00 | 17,400.00 | 16,500.00 | 16,930.00 | 16,475.50 | 166,827 |
| 2025-09-24 | 16,300.00 | 17,180.00 | 15,870.00 | 16,870.00 | 16,417.11 | 178,869 |
| 2025-09-23 | 16,880.00 | 16,890.00 | 16,010.00 | 16,320.00 | 15,881.88 | 124,044 |
| 2025-09-22 | 16,030.00 | 16,650.00 | 15,940.00 | 16,500.00 | 16,057.05 | 131,523 |
| 2025-09-19 | 15,540.00 | 16,190.00 | 15,240.00 | 15,870.00 | 15,443.96 | 158,059 |
| 2025-09-18 | 14,930.00 | 15,780.00 | 14,770.00 | 15,580.00 | 15,161.75 | 231,731 |
| 2025-09-17 | 14,420.00 | 15,020.00 | 14,090.00 | 14,900.00 | 14,500.00 | 169,696 |
| 2025-09-16 | 14,830.00 | 14,840.00 | 14,320.00 | 14,510.00 | 14,120.47 | 150,001 |
| 2025-09-15 | 14,040.00 | 14,870.00 | 13,920.00 | 14,830.00 | 14,431.88 | 395,355 |
| 2025-09-12 | 13,080.00 | 13,700.00 | 13,080.00 | 13,690.00 | 13,322.48 | 220,705 |
| 2025-09-11 | 13,250.00 | 13,450.00 | 13,000.00 | 13,050.00 | 12,699.66 | 164,954 |
| 2025-09-10 | 12,910.00 | 14,500.00 | 12,810.00 | 13,180.00 | 12,826.17 | 1,301,374 |
| 2025-09-09 | 12,520.00 | 12,880.00 | 12,410.00 | 12,820.00 | 12,475.84 | 53,389 |
| 2025-09-08 | 12,530.00 | 12,550.00 | 12,350.00 | 12,480.00 | 12,144.97 | 22,524 |
| 2025-09-05 | 12,560.00 | 12,650.00 | 11,850.00 | 12,440.00 | 12,106.04 | 49,444 |
| 2025-09-04 | 12,390.00 | 12,590.00 | 12,310.00 | 12,550.00 | 12,213.09 | 18,956 |
| 2025-09-03 | 12,250.00 | 12,330.00 | 12,120.00 | 12,330.00 | 11,998.99 | 15,178 |
| 2025-09-02 | 12,100.00 | 12,190.00 | 12,040.00 | 12,130.00 | 11,804.36 | 17,450 |
| 2025-09-01 | 12,500.00 | 12,500.00 | 12,090.00 | 12,100.00 | 11,775.17 | 22,297 |
| 2025-08-29 | 12,510.00 | 12,700.00 | 12,500.00 | 12,560.00 | 12,222.82 | 16,545 |
| 2025-08-28 | 12,420.00 | 12,570.00 | 12,310.00 | 12,560.00 | 12,222.82 | 17,359 |
| 2025-08-27 | 12,560.00 | 12,640.00 | 12,400.00 | 12,540.00 | 12,203.36 | 12,929 |
| 2025-08-26 | 12,410.00 | 12,640.00 | 12,370.00 | 12,550.00 | 12,213.09 | 34,810 |
| 2025-08-25 | 11,990.00 | 12,570.00 | 11,990.00 | 12,460.00 | 12,125.50 | 37,339 |
| 2025-08-22 | 12,100.00 | 12,100.00 | 11,880.00 | 11,990.00 | 11,668.12 | 19,983 |
| 2025-08-21 | 12,020.00 | 12,110.00 | 11,900.00 | 11,980.00 | 11,658.39 | 20,982 |
| 2025-08-20 | 12,190.00 | 12,190.00 | 11,820.00 | 12,120.00 | 11,794.63 | 29,146 |
| 2025-08-19 | 12,500.00 | 12,580.00 | 12,200.00 | 12,260.00 | 11,930.87 | 39,584 |
| 2025-08-18 | 12,820.00 | 12,840.00 | 12,400.00 | 12,550.00 | 12,213.09 | 33,845 |
| 2025-08-14 | 12,650.00 | 12,840.00 | 12,500.00 | 12,770.00 | 12,427.18 | 737,486 |
| 2025-08-13 | 12,510.00 | 12,890.00 | 12,510.00 | 12,660.00 | 12,320.13 | 32,494 |
| 2025-08-12 | 12,380.00 | 12,730.00 | 12,380.00 | 12,500.00 | 12,164.43 | 35,767 |
| 2025-08-11 | 12,360.00 | 12,550.00 | 12,300.00 | 12,440.00 | 12,106.04 | 17,774 |
| 2025-08-08 | 11,960.00 | 12,450.00 | 11,910.00 | 12,360.00 | 12,028.19 | 56,694 |
| 2025-08-07 | 11,920.00 | 12,010.00 | 11,850.00 | 11,970.00 | 11,648.66 | 17,138 |
| 2025-08-06 | 11,830.00 | 11,920.00 | 11,700.00 | 11,910.00 | 11,590.27 | 19,641 |
| 2025-08-05 | 11,980.00 | 12,000.00 | 11,770.00 | 11,830.00 | 11,512.42 | 27,646 |
| 2025-08-04 | 11,620.00 | 11,960.00 | 11,620.00 | 11,820.00 | 11,502.68 | 18,853 |
| 2025-08-01 | 12,020.00 | 12,020.00 | 11,560.00 | 11,850.00 | 11,531.88 | 41,125 |
| 2025-07-31 | 12,210.00 | 12,280.00 | 11,980.00 | 12,170.00 | 11,843.29 | 52,154 |
| 2025-07-30 | 12,190.00 | 12,490.00 | 12,180.00 | 12,180.00 | 11,853.02 | 42,747 |
| 2025-07-29 | 12,240.00 | 12,350.00 | 11,920.00 | 12,190.00 | 11,862.75 | 24,065 |
| 2025-07-28 | 11,950.00 | 12,290.00 | 11,950.00 | 12,230.00 | 11,901.68 | 29,119 |
| 2025-07-25 | 12,190.00 | 12,200.00 | 11,850.00 | 11,930.00 | 11,609.73 | 31,717 |
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.