Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 16,800.00 | 17,400.00 | 16,600.00 | 17,300.00 | 15,384.43 | 40,704 |
| 2022-05-18 | 16,850.00 | 18,050.00 | 16,800.00 | 17,100.00 | 15,206.57 | 171,230 |
| 2022-05-17 | 16,400.00 | 16,650.00 | 16,400.00 | 16,550.00 | 14,717.47 | 45,152 |
| 2022-05-16 | 17,050.00 | 17,300.00 | 16,400.00 | 16,400.00 | 14,584.08 | 74,865 |
| 2022-05-13 | 16,450.00 | 16,950.00 | 16,450.00 | 16,750.00 | 14,895.33 | 59,923 |
| 2022-05-12 | 17,300.00 | 17,300.00 | 16,400.00 | 16,500.00 | 14,673.01 | 58,607 |
| 2022-05-11 | 17,400.00 | 17,550.00 | 17,200.00 | 17,400.00 | 15,473.35 | 16,458 |
| 2022-05-10 | 17,150.00 | 17,500.00 | 16,700.00 | 17,350.00 | 15,428.89 | 42,878 |
| 2022-05-09 | 18,100.00 | 18,150.00 | 17,450.00 | 17,450.00 | 15,517.82 | 55,564 |
| 2022-05-06 | 18,400.00 | 18,700.00 | 18,100.00 | 18,300.00 | 16,273.70 | 78,906 |
| 2022-05-04 | 18,950.00 | 19,050.00 | 18,600.00 | 18,650.00 | 16,584.94 | 38,262 |
| 2022-05-03 | 18,800.00 | 19,150.00 | 18,500.00 | 18,850.00 | 16,762.80 | 66,627 |
| 2022-05-02 | 18,650.00 | 18,800.00 | 18,500.00 | 18,600.00 | 16,540.48 | 32,035 |
| 2022-04-29 | 18,700.00 | 19,050.00 | 18,650.00 | 18,900.00 | 16,807.26 | 43,254 |
| 2022-04-28 | 19,000.00 | 19,000.00 | 18,400.00 | 18,700.00 | 16,629.41 | 40,417 |
| 2022-04-27 | 18,500.00 | 18,950.00 | 18,300.00 | 18,800.00 | 16,718.34 | 47,901 |
| 2022-04-26 | 19,100.00 | 19,600.00 | 18,800.00 | 18,900.00 | 16,807.26 | 107,089 |
| 2022-04-25 | 19,000.00 | 19,300.00 | 18,700.00 | 18,800.00 | 16,718.34 | 83,469 |
| 2022-04-22 | 19,100.00 | 19,450.00 | 18,900.00 | 19,400.00 | 17,251.90 | 112,236 |
| 2022-04-21 | 18,900.00 | 19,250.00 | 18,750.00 | 19,100.00 | 16,985.12 | 53,502 |
| 2022-04-20 | 19,150.00 | 19,150.00 | 18,700.00 | 18,900.00 | 16,807.26 | 41,741 |
| 2022-04-19 | 18,300.00 | 19,300.00 | 18,300.00 | 19,150.00 | 17,029.58 | 121,600 |
| 2022-04-18 | 18,300.00 | 18,450.00 | 18,200.00 | 18,250.00 | 16,229.23 | 36,510 |
| 2022-04-15 | 18,900.00 | 19,100.00 | 18,150.00 | 18,350.00 | 16,318.16 | 107,807 |
| 2022-04-14 | 19,350.00 | 19,400.00 | 18,950.00 | 19,000.00 | 16,896.19 | 68,660 |
| 2022-04-13 | 18,450.00 | 19,400.00 | 18,450.00 | 19,400.00 | 17,251.90 | 77,301 |
| 2022-04-12 | 18,600.00 | 18,750.00 | 18,350.00 | 18,400.00 | 16,362.63 | 48,716 |
| 2022-04-11 | 19,150.00 | 19,300.00 | 18,650.00 | 18,800.00 | 16,718.34 | 62,845 |
| 2022-04-08 | 18,900.00 | 19,000.00 | 18,500.00 | 18,800.00 | 16,718.34 | 52,094 |
| 2022-04-07 | 19,050.00 | 19,200.00 | 18,450.00 | 18,700.00 | 16,629.41 | 96,760 |
| 2022-04-06 | 19,650.00 | 19,850.00 | 18,950.00 | 19,250.00 | 17,118.51 | 146,658 |
| 2022-04-05 | 20,350.00 | 20,350.00 | 19,700.00 | 19,800.00 | 17,607.61 | 99,690 |
| 2022-04-04 | 19,650.00 | 20,100.00 | 19,450.00 | 19,900.00 | 17,696.54 | 177,262 |
| 2022-04-01 | 19,500.00 | 20,300.00 | 19,200.00 | 19,700.00 | 17,518.68 | 412,243 |
| 2022-03-31 | 19,450.00 | 19,700.00 | 19,150.00 | 19,500.00 | 17,340.83 | 174,556 |
| 2022-03-30 | 19,350.00 | 19,550.00 | 18,800.00 | 19,550.00 | 17,385.29 | 286,931 |
| 2022-03-29 | 19,500.00 | 19,500.00 | 18,850.00 | 19,200.00 | 17,074.04 | 366,557 |
| 2022-03-28 | 17,750.00 | 21,500.00 | 17,350.00 | 19,200.00 | 17,074.04 | 2,704,455 |
| 2022-03-25 | 17,400.00 | 17,650.00 | 17,200.00 | 17,650.00 | 15,695.67 | 47,684 |
| 2022-03-24 | 17,350.00 | 17,400.00 | 16,950.00 | 17,300.00 | 15,384.43 | 50,927 |
| 2022-03-23 | 17,650.00 | 17,650.00 | 17,250.00 | 17,250.00 | 15,339.96 | 35,708 |
| 2022-03-22 | 17,350.00 | 17,550.00 | 17,200.00 | 17,450.00 | 15,517.82 | 23,397 |
| 2022-03-21 | 17,700.00 | 17,700.00 | 17,350.00 | 17,350.00 | 15,428.89 | 51,268 |
| 2022-03-18 | 17,100.00 | 17,650.00 | 16,950.00 | 17,400.00 | 15,473.35 | 97,555 |
| 2022-03-17 | 16,650.00 | 17,250.00 | 16,650.00 | 16,850.00 | 14,984.25 | 102,478 |
| 2022-03-16 | 16,300.00 | 16,350.00 | 15,950.00 | 16,200.00 | 14,406.22 | 30,240 |
| 2022-03-15 | 16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 14,228.37 | 16,644 |
| 2022-03-14 | 16,300.00 | 16,300.00 | 16,000.00 | 16,200.00 | 14,406.22 | 25,697 |
| 2022-03-11 | 16,450.00 | 16,500.00 | 16,150.00 | 16,300.00 | 14,495.15 | 18,637 |
| 2022-03-10 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 14,673.01 | 15,960 |
| 2022-03-08 | 15,850.00 | 16,250.00 | 15,750.00 | 16,150.00 | 14,361.76 | 25,254 |
| 2022-03-07 | 16,300.00 | 16,300.00 | 16,000.00 | 16,200.00 | 14,406.22 | 21,057 |
| 2022-03-04 | 16,800.00 | 16,800.00 | 16,250.00 | 16,500.00 | 14,673.01 | 48,952 |
| 2022-03-03 | 16,600.00 | 16,850.00 | 16,550.00 | 16,800.00 | 14,939.79 | 27,826 |
| 2022-03-02 | 16,250.00 | 16,500.00 | 16,150.00 | 16,300.00 | 14,495.15 | 23,815 |
| 2022-02-28 | 16,050.00 | 16,350.00 | 16,050.00 | 16,250.00 | 14,450.69 | 32,268 |
| 2022-02-25 | 16,350.00 | 16,650.00 | 16,100.00 | 16,250.00 | 14,450.69 | 37,752 |
| 2022-02-24 | 16,350.00 | 16,500.00 | 16,000.00 | 16,050.00 | 14,272.83 | 33,374 |
| 2022-02-23 | 16,500.00 | 16,700.00 | 16,100.00 | 16,700.00 | 14,850.86 | 21,888 |
| 2022-02-22 | 16,350.00 | 16,600.00 | 16,100.00 | 16,200.00 | 14,406.22 | 19,947 |
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.