Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 16,450.00 | 16,850.00 | 16,300.00 | 16,700.00 | 14,850.86 | 11,760 |
| 2022-02-18 | 16,500.00 | 16,850.00 | 16,400.00 | 16,750.00 | 14,895.33 | 11,349 |
| 2022-02-17 | 16,800.00 | 17,050.00 | 16,250.00 | 16,650.00 | 14,806.40 | 33,072 |
| 2022-02-16 | 16,650.00 | 16,750.00 | 16,500.00 | 16,650.00 | 14,806.40 | 23,665 |
| 2022-02-15 | 16,350.00 | 16,550.00 | 16,000.00 | 16,150.00 | 14,361.76 | 35,956 |
| 2022-02-14 | 16,850.00 | 17,000.00 | 16,250.00 | 16,400.00 | 14,584.08 | 36,966 |
| 2022-02-11 | 17,250.00 | 17,500.00 | 17,000.00 | 17,200.00 | 15,295.50 | 29,847 |
| 2022-02-10 | 17,500.00 | 17,750.00 | 17,150.00 | 17,500.00 | 15,562.28 | 52,289 |
| 2022-02-09 | 17,500.00 | 17,550.00 | 17,050.00 | 17,250.00 | 15,339.96 | 20,571 |
| 2022-02-08 | 17,650.00 | 17,750.00 | 16,900.00 | 17,200.00 | 15,295.50 | 39,875 |
| 2022-02-07 | 17,750.00 | 17,750.00 | 17,250.00 | 17,650.00 | 15,695.67 | 24,405 |
| 2022-02-04 | 17,400.00 | 17,600.00 | 17,200.00 | 17,550.00 | 15,606.74 | 32,668 |
| 2022-02-03 | 17,450.00 | 17,600.00 | 17,100.00 | 17,150.00 | 15,251.03 | 31,936 |
| 2022-01-28 | 16,350.00 | 17,100.00 | 15,850.00 | 17,050.00 | 15,162.11 | 65,693 |
| 2022-01-27 | 16,850.00 | 17,100.00 | 16,000.00 | 16,350.00 | 14,539.62 | 58,727 |
| 2022-01-26 | 16,850.00 | 17,150.00 | 16,700.00 | 16,850.00 | 14,984.25 | 30,798 |
| 2022-01-25 | 17,500.00 | 17,650.00 | 16,700.00 | 16,850.00 | 14,984.25 | 60,465 |
| 2022-01-24 | 17,800.00 | 18,000.00 | 17,050.00 | 17,300.00 | 15,384.43 | 73,430 |
| 2022-01-21 | 18,650.00 | 18,700.00 | 17,900.00 | 18,100.00 | 16,095.84 | 74,770 |
| 2022-01-20 | 18,450.00 | 18,900.00 | 18,350.00 | 18,850.00 | 16,762.80 | 66,148 |
| 2022-01-19 | 18,550.00 | 18,900.00 | 18,250.00 | 18,500.00 | 16,451.55 | 78,035 |
| 2022-01-18 | 18,850.00 | 19,350.00 | 18,700.00 | 18,900.00 | 16,807.26 | 73,142 |
| 2022-01-17 | 19,550.00 | 19,550.00 | 18,700.00 | 18,850.00 | 16,762.80 | 78,563 |
| 2022-01-14 | 19,550.00 | 19,900.00 | 19,300.00 | 19,400.00 | 17,251.90 | 69,727 |
| 2022-01-13 | 20,350.00 | 20,750.00 | 19,500.00 | 19,500.00 | 17,340.83 | 355,860 |
| 2022-01-12 | 19,800.00 | 19,850.00 | 19,300.00 | 19,450.00 | 17,296.36 | 62,574 |
| 2022-01-11 | 19,850.00 | 19,950.00 | 19,350.00 | 19,500.00 | 17,340.83 | 144,920 |
| 2022-01-10 | 19,050.00 | 20,100.00 | 18,500.00 | 19,800.00 | 17,607.61 | 329,619 |
| 2022-01-07 | 18,500.00 | 19,350.00 | 18,450.00 | 19,050.00 | 16,940.65 | 84,874 |
| 2022-01-06 | 18,600.00 | 19,100.00 | 18,400.00 | 18,450.00 | 16,407.09 | 100,093 |
| 2022-01-05 | 19,750.00 | 19,850.00 | 19,050.00 | 19,150.00 | 17,029.58 | 97,853 |
| 2022-01-04 | 20,100.00 | 20,100.00 | 19,600.00 | 19,850.00 | 17,652.07 | 89,994 |
| 2022-01-03 | 20,100.00 | 20,150.00 | 19,550.00 | 20,000.00 | 17,785.46 | 98,249 |
| 2021-12-30 | 19,650.00 | 20,150.00 | 19,600.00 | 20,000.00 | 17,785.46 | 155,737 |
| 2021-12-29 | 19,200.00 | 19,550.00 | 19,000.00 | 19,550.00 | 17,385.29 | 120,386 |
| 2021-12-28 | 19,800.00 | 20,100.00 | 19,100.00 | 19,250.00 | 16,762.80 | 197,254 |
| 2021-12-27 | 19,650.00 | 20,650.00 | 19,300.00 | 19,750.00 | 17,198.20 | 433,079 |
| 2021-12-24 | 20,000.00 | 20,200.00 | 19,500.00 | 19,500.00 | 16,980.50 | 189,879 |
| 2021-12-23 | 19,000.00 | 19,700.00 | 18,950.00 | 19,500.00 | 16,980.50 | 134,343 |
| 2021-12-22 | 19,300.00 | 19,550.00 | 18,850.00 | 18,950.00 | 16,501.56 | 91,489 |
| 2021-12-21 | 18,750.00 | 19,400.00 | 18,700.00 | 19,000.00 | 16,545.10 | 114,456 |
| 2021-12-20 | 19,350.00 | 19,650.00 | 18,700.00 | 18,700.00 | 16,283.86 | 115,135 |
| 2021-12-17 | 19,250.00 | 19,850.00 | 19,200.00 | 19,450.00 | 16,936.96 | 150,845 |
| 2021-12-16 | 18,600.00 | 21,750.00 | 18,500.00 | 19,550.00 | 17,024.04 | 1,128,821 |
| 2021-12-15 | 18,500.00 | 18,500.00 | 17,900.00 | 18,400.00 | 16,022.62 | 50,042 |
| 2021-12-14 | 18,750.00 | 19,000.00 | 18,200.00 | 18,700.00 | 16,283.86 | 66,552 |
| 2021-12-13 | 18,200.00 | 19,350.00 | 18,200.00 | 18,650.00 | 16,240.32 | 191,881 |
| 2021-12-10 | 18,350.00 | 18,350.00 | 17,950.00 | 18,100.00 | 15,761.38 | 71,252 |
| 2021-12-09 | 18,700.00 | 18,700.00 | 18,350.00 | 18,450.00 | 16,066.16 | 51,116 |
| 2021-12-08 | 19,200.00 | 19,450.00 | 18,400.00 | 18,550.00 | 16,153.24 | 117,900 |
| 2021-12-07 | 18,900.00 | 19,450.00 | 18,500.00 | 19,000.00 | 16,545.10 | 263,238 |
| 2021-12-06 | 17,300.00 | 18,700.00 | 17,300.00 | 18,700.00 | 16,283.86 | 212,451 |
| 2021-12-03 | 17,550.00 | 17,800.00 | 17,000.00 | 17,650.00 | 15,369.53 | 71,655 |
| 2021-12-02 | 16,200.00 | 17,550.00 | 16,200.00 | 17,500.00 | 15,238.91 | 114,232 |
| 2021-12-01 | 15,900.00 | 16,800.00 | 15,550.00 | 16,550.00 | 14,411.65 | 69,608 |
| 2021-11-30 | 17,300.00 | 17,350.00 | 15,750.00 | 15,850.00 | 13,802.10 | 91,686 |
| 2021-11-29 | 16,950.00 | 17,400.00 | 16,500.00 | 16,800.00 | 14,629.35 | 117,527 |
| 2021-11-26 | 18,200.00 | 18,400.00 | 17,000.00 | 17,550.00 | 15,282.45 | 113,279 |
| 2021-11-25 | 18,450.00 | 18,750.00 | 18,050.00 | 18,200.00 | 15,848.46 | 166,968 |
| 2021-11-24 | 17,750.00 | 18,300.00 | 17,500.00 | 18,000.00 | 15,674.31 | 147,178 |
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.