CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 15,580
+680 (4.56%)
At close: Sep 18, 2025
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,540.00 | 16,190.00 | 15,240.00 | 15,870.00 | 15,870.00 | 1.86% | 158,059 |
| Sep 18, 2025 | 14,930.00 | 15,780.00 | 14,770.00 | 15,580.00 | 15,580.00 | 4.56% | 231,731 |
| Sep 17, 2025 | 14,420.00 | 15,020.00 | 14,090.00 | 14,900.00 | 14,900.00 | 2.69% | 169,696 |
| Sep 16, 2025 | 14,830.00 | 14,840.00 | 14,320.00 | 14,510.00 | 14,510.00 | -2.16% | 150,001 |
| Sep 15, 2025 | 14,040.00 | 14,870.00 | 13,920.00 | 14,830.00 | 14,830.00 | 8.33% | 395,355 |
| Sep 12, 2025 | 13,080.00 | 13,700.00 | 13,080.00 | 13,690.00 | 13,690.00 | 4.90% | 220,705 |
| Sep 11, 2025 | 13,250.00 | 13,450.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.99% | 164,954 |
| Sep 10, 2025 | 12,910.00 | 14,500.00 | 12,810.00 | 13,180.00 | 13,180.00 | 2.81% | 1,301,374 |
| Sep 9, 2025 | 12,520.00 | 12,880.00 | 12,410.00 | 12,820.00 | 12,820.00 | 2.72% | 53,389 |
| Sep 8, 2025 | 12,530.00 | 12,550.00 | 12,350.00 | 12,480.00 | 12,480.00 | 0.32% | 22,524 |
| Sep 5, 2025 | 12,560.00 | 12,650.00 | 11,850.00 | 12,440.00 | 12,440.00 | -0.88% | 49,444 |
| Sep 4, 2025 | 12,390.00 | 12,590.00 | 12,310.00 | 12,550.00 | 12,550.00 | 1.78% | 18,956 |
| Sep 3, 2025 | 12,250.00 | 12,330.00 | 12,120.00 | 12,330.00 | 12,330.00 | 1.65% | 15,178 |
| Sep 2, 2025 | 12,100.00 | 12,190.00 | 12,040.00 | 12,130.00 | 12,130.00 | 0.25% | 17,450 |
| Sep 1, 2025 | 12,500.00 | 12,500.00 | 12,090.00 | 12,100.00 | 12,100.00 | -3.66% | 22,297 |
| Aug 29, 2025 | 12,510.00 | 12,700.00 | 12,500.00 | 12,560.00 | 12,560.00 | - | 16,545 |
| Aug 28, 2025 | 12,420.00 | 12,570.00 | 12,310.00 | 12,560.00 | 12,560.00 | 0.16% | 17,359 |
| Aug 27, 2025 | 12,560.00 | 12,640.00 | 12,400.00 | 12,540.00 | 12,540.00 | -0.08% | 12,929 |
| Aug 26, 2025 | 12,410.00 | 12,640.00 | 12,370.00 | 12,550.00 | 12,550.00 | 0.72% | 34,810 |
| Aug 25, 2025 | 11,990.00 | 12,570.00 | 11,990.00 | 12,460.00 | 12,460.00 | 3.92% | 37,339 |
| Aug 22, 2025 | 12,100.00 | 12,100.00 | 11,880.00 | 11,990.00 | 11,990.00 | 0.08% | 19,983 |
| Aug 21, 2025 | 12,020.00 | 12,110.00 | 11,900.00 | 11,980.00 | 11,980.00 | -1.16% | 20,982 |
| Aug 20, 2025 | 12,190.00 | 12,190.00 | 11,820.00 | 12,120.00 | 12,120.00 | -1.14% | 29,146 |
| Aug 19, 2025 | 12,500.00 | 12,580.00 | 12,200.00 | 12,260.00 | 12,260.00 | -2.31% | 39,584 |
| Aug 18, 2025 | 12,820.00 | 12,840.00 | 12,400.00 | 12,550.00 | 12,550.00 | -1.72% | 33,845 |
| Aug 14, 2025 | 12,650.00 | 12,840.00 | 12,500.00 | 12,770.00 | 12,770.00 | 0.87% | 737,486 |
| Aug 13, 2025 | 12,510.00 | 12,890.00 | 12,510.00 | 12,660.00 | 12,660.00 | 1.28% | 32,494 |
| Aug 12, 2025 | 12,380.00 | 12,730.00 | 12,380.00 | 12,500.00 | 12,500.00 | 0.48% | 35,767 |
| Aug 11, 2025 | 12,360.00 | 12,550.00 | 12,300.00 | 12,440.00 | 12,440.00 | 0.65% | 17,774 |
| Aug 8, 2025 | 11,960.00 | 12,450.00 | 11,910.00 | 12,360.00 | 12,360.00 | 3.26% | 56,694 |
| Aug 7, 2025 | 11,920.00 | 12,010.00 | 11,850.00 | 11,970.00 | 11,970.00 | 0.50% | 17,138 |
| Aug 6, 2025 | 11,830.00 | 11,920.00 | 11,700.00 | 11,910.00 | 11,910.00 | 0.68% | 19,641 |
| Aug 5, 2025 | 11,980.00 | 12,000.00 | 11,770.00 | 11,830.00 | 11,830.00 | 0.08% | 27,646 |
| Aug 4, 2025 | 11,620.00 | 11,960.00 | 11,620.00 | 11,820.00 | 11,820.00 | -0.25% | 18,853 |
| Aug 1, 2025 | 12,020.00 | 12,020.00 | 11,560.00 | 11,850.00 | 11,850.00 | -2.63% | 41,125 |
| Jul 31, 2025 | 12,210.00 | 12,280.00 | 11,980.00 | 12,170.00 | 12,170.00 | -0.08% | 52,154 |
| Jul 30, 2025 | 12,190.00 | 12,490.00 | 12,180.00 | 12,180.00 | 12,180.00 | -0.08% | 42,747 |
| Jul 29, 2025 | 12,240.00 | 12,350.00 | 11,920.00 | 12,190.00 | 12,190.00 | -0.33% | 24,065 |
| Jul 28, 2025 | 11,950.00 | 12,290.00 | 11,950.00 | 12,230.00 | 12,230.00 | 2.51% | 29,119 |
| Jul 25, 2025 | 12,190.00 | 12,200.00 | 11,850.00 | 11,930.00 | 11,930.00 | -1.16% | 31,717 |
| Jul 24, 2025 | 12,290.00 | 12,390.00 | 12,030.00 | 12,070.00 | 12,070.00 | -1.39% | 37,216 |
| Jul 23, 2025 | 12,600.00 | 12,600.00 | 12,220.00 | 12,240.00 | 12,240.00 | -2.86% | 49,477 |
| Jul 22, 2025 | 13,090.00 | 13,090.00 | 12,500.00 | 12,600.00 | 12,600.00 | -3.74% | 73,011 |
| Jul 21, 2025 | 13,060.00 | 13,320.00 | 12,970.00 | 13,090.00 | 13,090.00 | 0.08% | 27,878 |
| Jul 18, 2025 | 13,270.00 | 13,270.00 | 12,870.00 | 13,080.00 | 13,080.00 | -0.23% | 50,730 |
| Jul 17, 2025 | 13,350.00 | 13,410.00 | 12,810.00 | 13,110.00 | 13,110.00 | -0.30% | 69,420 |
| Jul 16, 2025 | 13,300.00 | 13,400.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 44,053 |
| Jul 15, 2025 | 12,870.00 | 13,220.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2.33% | 49,719 |
| Jul 14, 2025 | 13,360.00 | 13,460.00 | 12,670.00 | 12,900.00 | 12,900.00 | -4.23% | 111,456 |
| Jul 11, 2025 | 13,430.00 | 13,530.00 | 13,300.00 | 13,470.00 | 13,470.00 | 0.75% | 44,945 |