Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,290.00 | 12,390.00 | 12,030.00 | 12,070.00 | 11,745.97 | 37,216 |
| 2025-07-23 | 12,600.00 | 12,600.00 | 12,220.00 | 12,240.00 | 11,911.41 | 49,477 |
| 2025-07-22 | 13,090.00 | 13,090.00 | 12,500.00 | 12,600.00 | 12,261.75 | 73,011 |
| 2025-07-21 | 13,060.00 | 13,320.00 | 12,970.00 | 13,090.00 | 12,738.59 | 27,878 |
| 2025-07-18 | 13,270.00 | 13,270.00 | 12,870.00 | 13,080.00 | 12,728.86 | 50,730 |
| 2025-07-17 | 13,350.00 | 13,410.00 | 12,810.00 | 13,110.00 | 12,758.05 | 69,420 |
| 2025-07-16 | 13,300.00 | 13,400.00 | 12,950.00 | 13,150.00 | 12,796.98 | 44,053 |
| 2025-07-15 | 12,870.00 | 13,220.00 | 12,700.00 | 13,200.00 | 12,845.64 | 49,719 |
| 2025-07-14 | 13,360.00 | 13,460.00 | 12,670.00 | 12,900.00 | 12,553.69 | 111,456 |
| 2025-07-11 | 13,430.00 | 13,530.00 | 13,300.00 | 13,470.00 | 13,108.39 | 44,945 |
| 2025-07-10 | 13,300.00 | 13,430.00 | 13,210.00 | 13,370.00 | 13,011.07 | 35,122 |
| 2025-07-09 | 13,490.00 | 13,490.00 | 13,200.00 | 13,280.00 | 12,923.49 | 66,714 |
| 2025-07-08 | 13,420.00 | 13,640.00 | 13,350.00 | 13,490.00 | 13,127.85 | 70,988 |
| 2025-07-07 | 13,240.00 | 13,560.00 | 13,130.00 | 13,550.00 | 13,186.24 | 62,617 |
| 2025-07-04 | 13,420.00 | 13,420.00 | 13,130.00 | 13,240.00 | 12,884.56 | 79,302 |
| 2025-07-03 | 13,040.00 | 13,420.00 | 13,030.00 | 13,410.00 | 13,050.00 | 58,681 |
| 2025-07-02 | 12,820.00 | 13,040.00 | 12,680.00 | 13,040.00 | 12,689.93 | 42,206 |
| 2025-07-01 | 12,980.00 | 13,080.00 | 12,810.00 | 12,880.00 | 12,534.23 | 69,161 |
| 2025-06-30 | 13,200.00 | 13,210.00 | 12,910.00 | 12,940.00 | 12,592.62 | 47,720 |
| 2025-06-27 | 13,100.00 | 13,300.00 | 12,820.00 | 13,090.00 | 12,738.59 | 51,601 |
| 2025-06-26 | 13,220.00 | 13,440.00 | 12,760.00 | 13,090.00 | 12,738.59 | 97,569 |
| 2025-06-25 | 12,700.00 | 13,250.00 | 12,630.00 | 13,190.00 | 12,835.91 | 94,055 |
| 2025-06-24 | 12,680.00 | 12,780.00 | 11,840.00 | 12,680.00 | 12,339.60 | 81,209 |
| 2025-06-23 | 12,550.00 | 12,550.00 | 12,010.00 | 12,410.00 | 12,076.85 | 63,984 |
| 2025-06-20 | 12,440.00 | 12,630.00 | 12,300.00 | 12,580.00 | 12,242.28 | 38,325 |
| 2025-06-19 | 12,560.00 | 12,700.00 | 12,380.00 | 12,410.00 | 12,076.85 | 23,403 |
| 2025-06-18 | 12,360.00 | 12,570.00 | 12,250.00 | 12,560.00 | 12,222.82 | 32,251 |
| 2025-06-17 | 12,430.00 | 12,770.00 | 12,270.00 | 12,430.00 | 12,096.31 | 59,454 |
| 2025-06-16 | 12,390.00 | 12,460.00 | 11,810.00 | 12,430.00 | 12,096.31 | 39,093 |
| 2025-06-13 | 12,680.00 | 12,850.00 | 12,200.00 | 12,450.00 | 12,115.77 | 80,536 |
| 2025-06-12 | 12,890.00 | 12,900.00 | 12,630.00 | 12,680.00 | 12,339.60 | 61,739 |
| 2025-06-11 | 12,650.00 | 13,030.00 | 12,650.00 | 12,890.00 | 12,543.96 | 90,930 |
| 2025-06-10 | 12,630.00 | 12,720.00 | 12,390.00 | 12,650.00 | 12,310.40 | 56,079 |
| 2025-06-09 | 12,740.00 | 12,740.00 | 12,450.00 | 12,570.00 | 12,232.55 | 51,871 |
| 2025-06-05 | 12,190.00 | 12,700.00 | 12,070.00 | 12,540.00 | 12,203.36 | 118,808 |
| 2025-06-04 | 11,770.00 | 12,210.00 | 11,770.00 | 12,190.00 | 11,862.75 | 61,771 |
| 2025-06-02 | 11,650.00 | 11,960.00 | 11,470.00 | 11,880.00 | 11,561.07 | 37,043 |
| 2025-05-30 | 11,770.00 | 11,770.00 | 11,490.00 | 11,700.00 | 11,385.91 | 31,882 |
| 2025-05-29 | 11,780.00 | 11,880.00 | 11,610.00 | 11,840.00 | 11,522.15 | 31,311 |
| 2025-05-28 | 11,610.00 | 11,920.00 | 11,600.00 | 11,780.00 | 11,463.76 | 32,059 |
| 2025-05-27 | 11,700.00 | 11,700.00 | 11,480.00 | 11,510.00 | 11,201.01 | 26,324 |
| 2025-05-26 | 11,500.00 | 11,770.00 | 11,300.00 | 11,680.00 | 11,366.44 | 54,305 |
| 2025-05-23 | 11,370.00 | 11,410.00 | 11,140.00 | 11,310.00 | 11,006.38 | 31,405 |
| 2025-05-22 | 11,440.00 | 11,450.00 | 11,220.00 | 11,370.00 | 11,064.77 | 35,129 |
| 2025-05-21 | 11,580.00 | 11,580.00 | 11,350.00 | 11,540.00 | 11,230.20 | 30,589 |
| 2025-05-20 | 11,600.00 | 11,810.00 | 11,500.00 | 11,520.00 | 11,210.74 | 45,590 |
| 2025-05-19 | 11,820.00 | 11,820.00 | 11,360.00 | 11,570.00 | 11,259.40 | 63,567 |
| 2025-05-16 | 11,950.00 | 12,095.00 | 11,680.00 | 11,760.00 | 11,444.30 | 81,848 |
| 2025-05-15 | 12,250.00 | 12,450.00 | 11,680.00 | 11,930.00 | 11,609.73 | 151,607 |
| 2025-05-14 | 12,070.00 | 12,270.00 | 12,050.00 | 12,250.00 | 11,921.14 | 75,401 |
| 2025-05-13 | 12,130.00 | 12,290.00 | 12,020.00 | 12,070.00 | 11,745.97 | 75,823 |
| 2025-05-12 | 11,860.00 | 12,060.00 | 11,800.00 | 12,060.00 | 11,736.24 | 68,343 |
| 2025-05-09 | 11,790.00 | 11,960.00 | 11,620.00 | 11,940.00 | 11,619.46 | 58,506 |
| 2025-05-08 | 11,520.00 | 11,920.00 | 11,520.00 | 11,870.00 | 11,551.34 | 60,866 |
| 2025-05-07 | 11,430.00 | 11,610.00 | 11,420.00 | 11,550.00 | 11,239.93 | 23,135 |
| 2025-05-02 | 11,330.00 | 11,610.00 | 11,220.00 | 11,510.00 | 11,201.01 | 23,044 |
| 2025-04-30 | 11,520.00 | 11,550.00 | 11,300.00 | 11,390.00 | 11,084.23 | 39,597 |
| 2025-04-29 | 11,450.00 | 11,570.00 | 11,360.00 | 11,520.00 | 11,210.74 | 18,137 |
| 2025-04-28 | 11,500.00 | 11,610.00 | 11,310.00 | 11,450.00 | 11,142.62 | 70,540 |
| 2025-04-25 | 11,530.00 | 11,710.00 | 11,510.00 | 11,610.00 | 11,298.32 | 41,791 |
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.