Cymechs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 18,000.00 | 18,300.00 | 17,650.00 | 17,900.00 | 15,587.23 | 89,752 |
| 2021-11-22 | 17,750.00 | 18,600.00 | 17,650.00 | 18,200.00 | 15,848.46 | 384,010 |
| 2021-11-19 | 16,400.00 | 17,600.00 | 16,350.00 | 17,300.00 | 15,064.75 | 305,799 |
| 2021-11-18 | 15,900.00 | 15,900.00 | 15,600.00 | 15,750.00 | 13,715.02 | 25,141 |
| 2021-11-17 | 16,300.00 | 16,350.00 | 15,250.00 | 15,900.00 | 13,845.64 | 46,406 |
| 2021-11-16 | 15,950.00 | 16,300.00 | 15,800.00 | 16,300.00 | 14,193.95 | 44,554 |
| 2021-11-15 | 15,400.00 | 16,000.00 | 15,300.00 | 15,950.00 | 13,889.18 | 82,861 |
| 2021-11-12 | 14,550.00 | 15,100.00 | 14,400.00 | 15,000.00 | 13,061.92 | 36,596 |
| 2021-11-11 | 14,700.00 | 14,800.00 | 14,150.00 | 14,500.00 | 12,626.52 | 70,022 |
| 2021-11-10 | 15,350.00 | 15,500.00 | 14,700.00 | 14,750.00 | 12,844.22 | 76,990 |
| 2021-11-09 | 15,700.00 | 15,800.00 | 15,400.00 | 15,550.00 | 13,540.86 | 35,839 |
| 2021-11-08 | 15,850.00 | 16,000.00 | 15,200.00 | 15,800.00 | 13,758.56 | 38,544 |
| 2021-11-05 | 16,350.00 | 16,350.00 | 15,650.00 | 15,800.00 | 13,758.56 | 38,215 |
| 2021-11-04 | 16,200.00 | 16,300.00 | 15,750.00 | 16,100.00 | 14,019.80 | 20,459 |
| 2021-11-03 | 16,550.00 | 16,550.00 | 16,000.00 | 16,100.00 | 14,019.80 | 22,563 |
| 2021-11-02 | 16,250.00 | 16,600.00 | 16,250.00 | 16,400.00 | 14,281.03 | 22,724 |
| 2021-11-01 | 16,350.00 | 16,450.00 | 16,100.00 | 16,250.00 | 14,150.41 | 15,200 |
| 2021-10-29 | 16,750.00 | 16,900.00 | 16,200.00 | 16,350.00 | 14,237.49 | 34,773 |
| 2021-10-28 | 16,200.00 | 16,900.00 | 16,150.00 | 16,650.00 | 14,498.73 | 54,846 |
| 2021-10-27 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 14,193.95 | 17,110 |
| 2021-10-26 | 16,050.00 | 16,550.00 | 16,050.00 | 16,500.00 | 14,368.11 | 24,944 |
| 2021-10-25 | 16,000.00 | 16,100.00 | 15,850.00 | 16,050.00 | 13,976.26 | 13,841 |
| 2021-10-22 | 16,150.00 | 16,150.00 | 15,900.00 | 16,050.00 | 13,976.26 | 14,054 |
| 2021-10-21 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 13,932.72 | 21,834 |
| 2021-10-20 | 16,550.00 | 16,600.00 | 16,250.00 | 16,250.00 | 14,150.41 | 18,746 |
| 2021-10-19 | 16,200.00 | 16,500.00 | 16,200.00 | 16,450.00 | 14,324.57 | 24,254 |
| 2021-10-18 | 16,300.00 | 16,650.00 | 15,950.00 | 16,350.00 | 14,237.49 | 23,939 |
| 2021-10-15 | 16,750.00 | 16,750.00 | 16,200.00 | 16,250.00 | 14,150.41 | 41,439 |
| 2021-10-14 | 15,350.00 | 16,300.00 | 15,350.00 | 16,200.00 | 14,106.87 | 41,361 |
← NewerPage 21 of 21 · 1,229 trading days
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.