Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,570.00 | 10,990.00 | 10,240.00 | 10,890.00 | 10,597.65 | 143,360 |
| 2025-01-22 | 10,360.00 | 10,900.00 | 10,090.00 | 10,600.00 | 10,315.44 | 111,347 |
| 2025-01-21 | 9,730.00 | 10,500.00 | 9,610.00 | 10,390.00 | 10,111.07 | 70,092 |
| 2025-01-20 | 9,660.00 | 9,740.00 | 9,420.00 | 9,730.00 | 9,468.79 | 39,339 |
| 2025-01-17 | 9,570.00 | 9,700.00 | 9,470.00 | 9,650.00 | 9,390.94 | 46,067 |
| 2025-01-16 | 9,690.00 | 9,770.00 | 9,570.00 | 9,650.00 | 9,390.94 | 27,004 |
| 2025-01-15 | 9,710.00 | 9,840.00 | 9,490.00 | 9,570.00 | 9,313.09 | 29,988 |
| 2025-01-14 | 9,620.00 | 9,860.00 | 9,510.00 | 9,650.00 | 9,390.94 | 32,100 |
| 2025-01-13 | 9,980.00 | 10,240.00 | 9,550.00 | 9,660.00 | 9,400.67 | 42,632 |
| 2025-01-10 | 10,240.00 | 10,240.00 | 9,800.00 | 9,980.00 | 9,712.08 | 40,149 |
| 2025-01-09 | 10,250.00 | 10,300.00 | 9,910.00 | 10,130.00 | 9,858.05 | 49,299 |
| 2025-01-08 | 9,580.00 | 10,470.00 | 9,420.00 | 10,220.00 | 9,945.64 | 115,485 |
| 2025-01-07 | 9,770.00 | 9,770.00 | 9,520.00 | 9,590.00 | 9,332.55 | 25,188 |
| 2025-01-06 | 9,340.00 | 9,700.00 | 9,310.00 | 9,650.00 | 9,390.94 | 69,607 |
| 2025-01-03 | 9,100.00 | 9,290.00 | 8,830.00 | 9,240.00 | 8,991.95 | 68,776 |
| 2025-01-02 | 8,730.00 | 9,120.00 | 8,510.00 | 9,000.00 | 8,758.39 | 63,295 |
| 2024-12-30 | 8,700.00 | 8,700.00 | 8,000.00 | 8,530.00 | 8,301.01 | 68,876 |
| 2024-12-27 | 8,720.00 | 8,880.00 | 8,510.00 | 8,710.00 | 8,476.17 | 16,603 |
| 2024-12-26 | 8,970.00 | 8,970.00 | 8,680.00 | 8,790.00 | 8,213.42 | 23,060 |
| 2024-12-24 | 9,040.00 | 9,080.00 | 8,840.00 | 8,980.00 | 8,390.96 | 19,760 |
| 2024-12-23 | 8,580.00 | 9,120.00 | 8,580.00 | 9,000.00 | 8,409.65 | 22,743 |
| 2024-12-20 | 8,990.00 | 8,990.00 | 8,570.00 | 8,580.00 | 8,017.20 | 29,674 |
| 2024-12-19 | 9,010.00 | 9,070.00 | 8,680.00 | 8,910.00 | 8,325.55 | 24,539 |
| 2024-12-18 | 9,010.00 | 9,130.00 | 8,840.00 | 9,110.00 | 8,512.43 | 36,766 |
| 2024-12-17 | 8,800.00 | 9,080.00 | 8,690.00 | 9,010.00 | 8,418.99 | 43,697 |
| 2024-12-16 | 8,720.00 | 8,960.00 | 8,610.00 | 8,800.00 | 8,222.77 | 92,227 |
| 2024-12-13 | 8,450.00 | 8,750.00 | 8,340.00 | 8,600.00 | 8,035.89 | 160,254 |
| 2024-12-12 | 7,910.00 | 8,250.00 | 7,910.00 | 8,200.00 | 7,662.12 | 49,790 |
| 2024-12-11 | 7,730.00 | 8,330.00 | 7,700.00 | 7,840.00 | 7,325.74 | 155,950 |
| 2024-12-10 | 7,410.00 | 8,150.00 | 7,410.00 | 7,730.00 | 7,222.95 | 108,691 |
| 2024-12-09 | 7,910.00 | 7,910.00 | 7,450.00 | 7,500.00 | 7,008.04 | 79,754 |
| 2024-12-06 | 8,010.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,475.24 | 91,605 |
| 2024-12-05 | 8,000.00 | 8,200.00 | 7,880.00 | 8,040.00 | 7,512.62 | 25,094 |
| 2024-12-04 | 7,820.00 | 8,200.00 | 7,820.00 | 8,020.00 | 7,493.93 | 59,388 |
| 2024-12-03 | 7,890.00 | 8,160.00 | 7,890.00 | 8,040.00 | 7,512.62 | 36,530 |
| 2024-12-02 | 8,230.00 | 8,330.00 | 7,860.00 | 7,990.00 | 7,465.90 | 66,123 |
| 2024-11-29 | 8,430.00 | 8,730.00 | 8,110.00 | 8,200.00 | 7,662.12 | 57,455 |
| 2024-11-28 | 8,520.00 | 8,690.00 | 8,420.00 | 8,480.00 | 7,923.76 | 32,211 |
| 2024-11-27 | 8,760.00 | 8,790.00 | 8,530.00 | 8,580.00 | 8,017.20 | 49,018 |
| 2024-11-26 | 8,950.00 | 9,000.00 | 8,710.00 | 8,800.00 | 8,222.77 | 72,863 |
| 2024-11-25 | 8,800.00 | 9,090.00 | 8,800.00 | 8,880.00 | 8,297.52 | 62,722 |
| 2024-11-22 | 9,000.00 | 9,280.00 | 8,780.00 | 8,790.00 | 8,213.42 | 44,381 |
| 2024-11-21 | 9,030.00 | 9,070.00 | 8,850.00 | 8,960.00 | 8,372.27 | 38,431 |
| 2024-11-20 | 9,140.00 | 9,240.00 | 8,930.00 | 9,030.00 | 8,437.68 | 45,495 |
| 2024-11-19 | 9,390.00 | 9,440.00 | 9,120.00 | 9,130.00 | 8,531.12 | 48,533 |
| 2024-11-18 | 9,610.00 | 9,970.00 | 9,190.00 | 9,270.00 | 8,661.94 | 92,809 |
| 2024-11-15 | 9,600.00 | 9,860.00 | 9,420.00 | 9,770.00 | 9,129.14 | 31,461 |
| 2024-11-14 | 9,620.00 | 9,850.00 | 9,450.00 | 9,580.00 | 8,951.60 | 37,238 |
| 2024-11-13 | 9,800.00 | 10,070.00 | 9,690.00 | 9,700.00 | 9,063.73 | 30,795 |
| 2024-11-12 | 10,410.00 | 10,410.00 | 9,900.00 | 10,010.00 | 9,353.40 | 41,606 |
| 2024-11-11 | 11,100.00 | 11,110.00 | 10,410.00 | 10,410.00 | 9,727.16 | 34,192 |
| 2024-11-08 | 11,100.00 | 11,400.00 | 11,000.00 | 11,000.00 | 10,278.46 | 12,930 |
| 2024-11-07 | 11,280.00 | 11,280.00 | 10,940.00 | 11,100.00 | 10,371.90 | 13,765 |
| 2024-11-06 | 11,360.00 | 11,690.00 | 11,040.00 | 11,280.00 | 10,540.09 | 27,445 |
| 2024-11-05 | 11,300.00 | 11,750.00 | 11,190.00 | 11,340.00 | 10,596.16 | 15,806 |
| 2024-11-04 | 10,950.00 | 11,480.00 | 10,950.00 | 11,340.00 | 10,596.16 | 22,495 |
| 2024-11-01 | 10,830.00 | 11,180.00 | 10,800.00 | 10,870.00 | 10,156.99 | 15,486 |
| 2024-10-31 | 10,790.00 | 11,200.00 | 10,670.00 | 11,060.00 | 10,334.52 | 24,507 |
| 2024-10-30 | 11,010.00 | 11,100.00 | 10,810.00 | 10,890.00 | 10,175.67 | 8,811 |
| 2024-10-29 | 11,230.00 | 11,370.00 | 10,840.00 | 11,020.00 | 10,297.15 | 11,554 |
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.