Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,480.00 | 11,560.00 | 11,310.00 | 11,470.00 | 11,162.08 | 40,467 |
| 2025-04-23 | 11,390.00 | 11,490.00 | 11,260.00 | 11,480.00 | 11,171.81 | 54,184 |
| 2025-04-22 | 11,360.00 | 11,480.00 | 11,210.00 | 11,340.00 | 11,035.57 | 36,342 |
| 2025-04-21 | 11,320.00 | 11,400.00 | 11,160.00 | 11,380.00 | 11,074.50 | 41,217 |
| 2025-04-18 | 11,190.00 | 11,310.00 | 11,000.00 | 11,300.00 | 10,996.64 | 28,163 |
| 2025-04-17 | 11,070.00 | 11,250.00 | 10,950.00 | 11,200.00 | 10,899.33 | 35,563 |
| 2025-04-16 | 11,170.00 | 11,170.00 | 10,800.00 | 11,070.00 | 10,772.82 | 44,601 |
| 2025-04-15 | 10,880.00 | 11,160.00 | 10,790.00 | 11,140.00 | 10,840.94 | 68,680 |
| 2025-04-14 | 10,690.00 | 10,810.00 | 10,590.00 | 10,810.00 | 10,519.80 | 27,861 |
| 2025-04-11 | 10,340.00 | 10,640.00 | 10,130.00 | 10,640.00 | 10,354.36 | 29,803 |
| 2025-04-10 | 9,960.00 | 10,520.00 | 9,920.00 | 10,450.00 | 10,169.46 | 59,486 |
| 2025-04-09 | 9,710.00 | 9,800.00 | 9,510.00 | 9,520.00 | 9,264.43 | 33,854 |
| 2025-04-08 | 9,970.00 | 10,080.00 | 9,650.00 | 9,700.00 | 9,439.60 | 56,590 |
| 2025-04-07 | 10,000.00 | 10,000.00 | 9,610.00 | 9,860.00 | 9,595.30 | 85,545 |
| 2025-04-04 | 10,260.00 | 10,400.00 | 9,800.00 | 10,300.00 | 10,023.49 | 85,948 |
| 2025-04-03 | 10,310.00 | 10,430.00 | 10,110.00 | 10,260.00 | 9,984.56 | 30,967 |
| 2025-04-02 | 10,380.00 | 10,560.00 | 10,250.00 | 10,410.00 | 10,130.54 | 23,032 |
| 2025-04-01 | 10,270.00 | 10,560.00 | 10,140.00 | 10,380.00 | 10,101.34 | 26,132 |
| 2025-03-31 | 10,600.00 | 10,600.00 | 10,180.00 | 10,220.00 | 9,945.64 | 46,343 |
| 2025-03-28 | 11,200.00 | 11,230.00 | 10,640.00 | 10,790.00 | 10,500.34 | 83,335 |
| 2025-03-27 | 11,030.00 | 11,290.00 | 10,780.00 | 11,290.00 | 10,986.91 | 44,383 |
| 2025-03-26 | 11,030.00 | 11,170.00 | 10,840.00 | 11,030.00 | 10,733.89 | 33,734 |
| 2025-03-25 | 11,160.00 | 11,270.00 | 10,730.00 | 11,030.00 | 10,733.89 | 75,339 |
| 2025-03-24 | 11,200.00 | 11,260.00 | 10,900.00 | 11,180.00 | 10,879.87 | 32,331 |
| 2025-03-21 | 11,000.00 | 11,250.00 | 10,690.00 | 11,090.00 | 10,792.28 | 53,119 |
| 2025-03-20 | 11,130.00 | 11,240.00 | 10,910.00 | 11,000.00 | 10,704.70 | 49,091 |
| 2025-03-19 | 11,090.00 | 11,190.00 | 10,930.00 | 11,130.00 | 10,831.21 | 45,743 |
| 2025-03-18 | 11,070.00 | 11,090.00 | 10,400.00 | 11,090.00 | 10,792.28 | 50,234 |
| 2025-03-17 | 10,790.00 | 11,150.00 | 10,730.00 | 11,100.00 | 10,802.01 | 79,213 |
| 2025-03-14 | 10,490.00 | 10,770.00 | 10,460.00 | 10,760.00 | 10,471.14 | 57,092 |
| 2025-03-13 | 10,490.00 | 10,590.00 | 10,290.00 | 10,400.00 | 10,120.81 | 33,312 |
| 2025-03-12 | 10,350.00 | 10,400.00 | 10,120.00 | 10,390.00 | 10,111.07 | 40,809 |
| 2025-03-11 | 9,860.00 | 10,250.00 | 9,810.00 | 10,120.00 | 9,848.32 | 50,997 |
| 2025-03-10 | 10,280.00 | 10,290.00 | 10,090.00 | 10,100.00 | 9,828.86 | 21,653 |
| 2025-03-07 | 10,070.00 | 10,320.00 | 9,950.00 | 10,150.00 | 9,877.52 | 35,109 |
| 2025-03-06 | 10,440.00 | 10,440.00 | 9,990.00 | 10,070.00 | 9,799.66 | 57,503 |
| 2025-03-05 | 10,300.00 | 10,590.00 | 10,230.00 | 10,330.00 | 10,052.68 | 29,447 |
| 2025-03-04 | 10,220.00 | 10,300.00 | 9,980.00 | 10,300.00 | 10,023.49 | 48,359 |
| 2025-02-28 | 10,640.00 | 10,640.00 | 10,250.00 | 10,260.00 | 9,984.56 | 81,412 |
| 2025-02-27 | 10,900.00 | 11,260.00 | 10,660.00 | 10,770.00 | 10,480.87 | 73,397 |
| 2025-02-26 | 10,920.00 | 10,950.00 | 10,710.00 | 10,890.00 | 10,597.65 | 50,553 |
| 2025-02-25 | 10,870.00 | 11,040.00 | 10,790.00 | 10,950.00 | 10,656.04 | 43,592 |
| 2025-02-24 | 11,190.00 | 11,190.00 | 10,870.00 | 11,030.00 | 10,733.89 | 103,761 |
| 2025-02-21 | 11,300.00 | 11,390.00 | 11,080.00 | 11,330.00 | 11,025.84 | 131,042 |
| 2025-02-20 | 11,850.00 | 11,930.00 | 11,260.00 | 11,400.00 | 11,093.96 | 160,184 |
| 2025-02-19 | 11,960.00 | 12,110.00 | 11,780.00 | 11,850.00 | 11,531.88 | 229,167 |
| 2025-02-18 | 11,460.00 | 12,070.00 | 11,330.00 | 11,920.00 | 11,600.00 | 349,802 |
| 2025-02-17 | 11,780.00 | 11,830.00 | 11,540.00 | 11,560.00 | 11,249.66 | 169,440 |
| 2025-02-14 | 11,140.00 | 11,710.00 | 11,140.00 | 11,490.00 | 11,181.54 | 272,291 |
| 2025-02-13 | 10,700.00 | 11,200.00 | 10,650.00 | 11,130.00 | 10,831.21 | 119,951 |
| 2025-02-12 | 11,260.00 | 11,300.00 | 10,650.00 | 10,770.00 | 10,480.87 | 183,896 |
| 2025-02-11 | 11,600.00 | 11,600.00 | 11,160.00 | 11,210.00 | 10,909.06 | 165,394 |
| 2025-02-10 | 11,600.00 | 12,000.00 | 11,430.00 | 11,640.00 | 11,327.52 | 349,222 |
| 2025-02-07 | 11,510.00 | 11,800.00 | 11,220.00 | 11,280.00 | 10,977.18 | 353,638 |
| 2025-02-06 | 12,160.00 | 12,170.00 | 11,280.00 | 11,510.00 | 11,201.01 | 408,266 |
| 2025-02-05 | 13,720.00 | 13,720.00 | 11,700.00 | 11,940.00 | 11,619.46 | 2,572,991 |
| 2025-02-04 | 9,430.00 | 10,560.00 | 9,420.00 | 10,560.00 | 10,276.51 | 185,764 |
| 2025-02-03 | 9,750.00 | 9,930.00 | 9,210.00 | 9,340.00 | 9,089.26 | 84,382 |
| 2025-01-31 | 10,460.00 | 10,530.00 | 9,840.00 | 10,010.00 | 9,741.28 | 107,397 |
| 2025-01-24 | 11,100.00 | 11,370.00 | 10,600.00 | 10,600.00 | 10,315.44 | 179,462 |
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.