Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,650.00 | 11,280.00 | 10,650.00 | 11,230.00 | 10,493.37 | 19,437 |
| 2024-10-25 | 10,910.00 | 11,050.00 | 10,650.00 | 10,650.00 | 9,951.42 | 13,955 |
| 2024-10-24 | 11,430.00 | 11,530.00 | 10,930.00 | 11,000.00 | 10,278.46 | 23,675 |
| 2024-10-23 | 11,400.00 | 11,650.00 | 11,150.00 | 11,540.00 | 10,783.04 | 9,614 |
| 2024-10-22 | 11,720.00 | 11,720.00 | 11,150.00 | 11,320.00 | 10,577.47 | 18,456 |
| 2024-10-21 | 11,500.00 | 11,640.00 | 11,230.00 | 11,590.00 | 10,829.76 | 15,421 |
| 2024-10-18 | 12,040.00 | 12,110.00 | 11,350.00 | 11,500.00 | 10,745.66 | 45,505 |
| 2024-10-17 | 11,900.00 | 12,200.00 | 11,670.00 | 12,010.00 | 11,222.21 | 29,941 |
| 2024-10-16 | 12,020.00 | 12,020.00 | 11,710.00 | 11,860.00 | 11,082.05 | 23,960 |
| 2024-10-15 | 12,110.00 | 12,520.00 | 12,040.00 | 12,190.00 | 11,390.40 | 40,766 |
| 2024-10-14 | 11,610.00 | 12,330.00 | 11,610.00 | 12,000.00 | 11,212.86 | 49,537 |
| 2024-10-11 | 11,730.00 | 11,850.00 | 11,610.00 | 11,610.00 | 10,848.45 | 28,743 |
| 2024-10-10 | 11,460.00 | 11,700.00 | 11,430.00 | 11,620.00 | 10,857.79 | 32,694 |
| 2024-10-08 | 11,510.00 | 11,650.00 | 11,310.00 | 11,410.00 | 10,661.56 | 20,077 |
| 2024-10-07 | 11,600.00 | 11,730.00 | 11,420.00 | 11,710.00 | 10,941.89 | 27,705 |
| 2024-10-04 | 11,990.00 | 11,990.00 | 11,310.00 | 11,490.00 | 10,736.32 | 32,057 |
| 2024-10-02 | 11,090.00 | 11,730.00 | 11,030.00 | 11,570.00 | 10,811.07 | 37,366 |
| 2024-09-30 | 11,600.00 | 11,760.00 | 11,330.00 | 11,480.00 | 10,726.97 | 35,437 |
| 2024-09-27 | 11,820.00 | 12,080.00 | 11,480.00 | 11,740.00 | 10,969.92 | 41,110 |
| 2024-09-26 | 11,470.00 | 11,920.00 | 11,470.00 | 11,810.00 | 11,035.33 | 58,754 |
| 2024-09-25 | 11,200.00 | 11,500.00 | 11,120.00 | 11,120.00 | 10,390.59 | 18,141 |
| 2024-09-24 | 11,100.00 | 11,280.00 | 11,000.00 | 11,110.00 | 10,381.24 | 21,767 |
| 2024-09-23 | 10,740.00 | 11,540.00 | 10,620.00 | 11,110.00 | 10,381.24 | 50,645 |
| 2024-09-20 | 10,610.00 | 11,080.00 | 10,610.00 | 10,730.00 | 10,026.17 | 52,923 |
| 2024-09-19 | 11,050.00 | 11,080.00 | 10,400.00 | 10,540.00 | 9,848.63 | 50,826 |
| 2024-09-13 | 11,200.00 | 11,200.00 | 10,870.00 | 11,050.00 | 10,325.18 | 34,652 |
| 2024-09-12 | 10,750.00 | 11,250.00 | 10,750.00 | 11,220.00 | 10,484.03 | 82,337 |
| 2024-09-11 | 10,420.00 | 10,680.00 | 10,350.00 | 10,400.00 | 9,717.82 | 23,901 |
| 2024-09-10 | 10,670.00 | 10,780.00 | 10,340.00 | 10,410.00 | 9,727.16 | 37,115 |
| 2024-09-09 | 10,380.00 | 10,790.00 | 10,220.00 | 10,670.00 | 9,970.10 | 34,730 |
| 2024-09-06 | 10,820.00 | 11,000.00 | 10,540.00 | 10,710.00 | 10,007.48 | 46,158 |
| 2024-09-05 | 11,140.00 | 11,320.00 | 10,640.00 | 11,010.00 | 10,287.80 | 75,633 |
| 2024-09-04 | 11,460.00 | 11,460.00 | 10,990.00 | 11,220.00 | 10,484.03 | 75,146 |
| 2024-09-03 | 12,060.00 | 12,140.00 | 11,800.00 | 11,800.00 | 11,025.98 | 22,010 |
| 2024-09-02 | 12,200.00 | 12,200.00 | 11,790.00 | 12,050.00 | 11,259.58 | 24,902 |
| 2024-08-30 | 11,860.00 | 12,100.00 | 11,860.00 | 12,090.00 | 11,296.96 | 15,483 |
| 2024-08-29 | 12,050.00 | 12,130.00 | 11,610.00 | 11,910.00 | 11,128.77 | 126,396 |
| 2024-08-28 | 12,480.00 | 12,480.00 | 12,020.00 | 12,280.00 | 11,474.50 | 48,165 |
| 2024-08-27 | 12,400.00 | 12,500.00 | 12,180.00 | 12,400.00 | 11,586.63 | 23,210 |
| 2024-08-26 | 12,900.00 | 12,900.00 | 11,870.00 | 12,550.00 | 11,726.79 | 44,907 |
| 2024-08-23 | 12,650.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,007.11 | 44,217 |
| 2024-08-22 | 12,710.00 | 12,950.00 | 12,400.00 | 12,850.00 | 12,007.11 | 99,575 |
| 2024-08-21 | 13,300.00 | 13,310.00 | 12,280.00 | 12,630.00 | 11,801.54 | 300,562 |
| 2024-08-20 | 13,460.00 | 13,630.00 | 13,380.00 | 13,550.00 | 12,661.19 | 31,913 |
| 2024-08-19 | 13,590.00 | 13,590.00 | 13,140.00 | 13,220.00 | 12,352.84 | 46,953 |
| 2024-08-16 | 13,690.00 | 13,700.00 | 13,340.00 | 13,590.00 | 12,698.57 | 96,693 |
| 2024-08-14 | 13,190.00 | 13,480.00 | 12,950.00 | 13,200.00 | 12,334.15 | 155,777 |
| 2024-08-13 | 12,880.00 | 12,890.00 | 12,530.00 | 12,810.00 | 11,969.73 | 51,575 |
| 2024-08-12 | 12,790.00 | 13,240.00 | 12,660.00 | 12,820.00 | 11,979.08 | 70,651 |
| 2024-08-09 | 12,520.00 | 12,850.00 | 12,350.00 | 12,700.00 | 11,866.95 | 72,229 |
| 2024-08-08 | 12,050.00 | 12,480.00 | 11,650.00 | 12,060.00 | 11,268.93 | 148,361 |
| 2024-08-07 | 12,200.00 | 12,720.00 | 12,000.00 | 12,440.00 | 11,624.00 | 107,917 |
| 2024-08-06 | 12,450.00 | 13,290.00 | 12,210.00 | 12,260.00 | 11,455.81 | 244,312 |
| 2024-08-05 | 14,080.00 | 14,480.00 | 11,750.00 | 12,650.00 | 11,820.23 | 129,167 |
| 2024-08-02 | 15,260.00 | 15,380.00 | 14,700.00 | 14,700.00 | 13,735.76 | 72,479 |
| 2024-08-01 | 15,990.00 | 16,170.00 | 15,720.00 | 15,800.00 | 14,763.60 | 48,434 |
| 2024-07-31 | 15,210.00 | 15,720.00 | 15,030.00 | 15,700.00 | 14,670.16 | 50,618 |
| 2024-07-30 | 15,580.00 | 15,590.00 | 15,080.00 | 15,390.00 | 14,380.50 | 46,778 |
| 2024-07-29 | 15,570.00 | 15,900.00 | 15,390.00 | 15,700.00 | 14,670.16 | 21,882 |
| 2024-07-26 | 15,560.00 | 15,750.00 | 15,270.00 | 15,540.00 | 14,520.66 | 35,221 |
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.