CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 12,560
+20 (0.16%)
At close: Aug 28, 2025
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,420.00 | 12,570.00 | 12,310.00 | 12,560.00 | - | 0.16% | 17,610 |
| Aug 27, 2025 | 12,560.00 | 12,640.00 | 12,400.00 | 12,540.00 | - | -0.08% | 12,929 |
| Aug 26, 2025 | 12,410.00 | 12,640.00 | 12,370.00 | 12,550.00 | - | 0.72% | 34,810 |
| Aug 25, 2025 | 11,990.00 | 12,570.00 | 11,990.00 | 12,460.00 | - | 3.92% | 37,339 |
| Aug 22, 2025 | 12,100.00 | 12,100.00 | 11,880.00 | 11,990.00 | - | 0.08% | 19,983 |
| Aug 21, 2025 | 12,020.00 | 12,110.00 | 11,900.00 | 11,980.00 | - | -1.16% | 20,982 |
| Aug 20, 2025 | 12,190.00 | 12,190.00 | 11,820.00 | 12,120.00 | - | -1.14% | 29,146 |
| Aug 19, 2025 | 12,500.00 | 12,580.00 | 12,200.00 | 12,260.00 | - | -2.31% | 39,584 |
| Aug 18, 2025 | 12,820.00 | 12,840.00 | 12,400.00 | 12,550.00 | - | -1.72% | 33,845 |
| Aug 14, 2025 | 12,650.00 | 12,840.00 | 12,500.00 | 12,770.00 | - | 0.87% | 737,486 |
| Aug 13, 2025 | 12,510.00 | 12,890.00 | 12,510.00 | 12,660.00 | - | 1.28% | 32,494 |
| Aug 12, 2025 | 12,380.00 | 12,730.00 | 12,380.00 | 12,500.00 | - | 0.48% | 35,767 |
| Aug 11, 2025 | 12,360.00 | 12,550.00 | 12,300.00 | 12,440.00 | - | 0.65% | 17,774 |
| Aug 8, 2025 | 11,960.00 | 12,450.00 | 11,910.00 | 12,360.00 | - | 3.26% | 56,694 |
| Aug 7, 2025 | 11,920.00 | 12,010.00 | 11,850.00 | 11,970.00 | - | 0.50% | 17,138 |
| Aug 6, 2025 | 11,830.00 | 11,920.00 | 11,700.00 | 11,910.00 | - | 0.68% | 19,641 |
| Aug 5, 2025 | 11,980.00 | 12,000.00 | 11,770.00 | 11,830.00 | - | 0.08% | 27,646 |
| Aug 4, 2025 | 11,620.00 | 11,960.00 | 11,620.00 | 11,820.00 | - | -0.25% | 18,853 |
| Aug 1, 2025 | 12,020.00 | 12,020.00 | 11,560.00 | 11,850.00 | - | -2.63% | 41,125 |
| Jul 31, 2025 | 12,210.00 | 12,280.00 | 11,980.00 | 12,170.00 | - | -0.08% | 52,154 |
| Jul 30, 2025 | 12,190.00 | 12,490.00 | 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 | - | -0.33% | 24,065 |
| Jul 28, 2025 | 11,950.00 | 12,290.00 | 11,950.00 | 12,230.00 | - | 2.51% | 29,119 |
| Jul 25, 2025 | 12,190.00 | 12,200.00 | 11,850.00 | 11,930.00 | - | -1.16% | 31,717 |
| Jul 24, 2025 | 12,290.00 | 12,390.00 | 12,030.00 | 12,070.00 | - | -1.39% | 37,216 |
| Jul 23, 2025 | 12,600.00 | 12,600.00 | 12,220.00 | 12,240.00 | - | -2.86% | 49,477 |
| Jul 22, 2025 | 13,090.00 | 13,090.00 | 12,500.00 | 12,600.00 | - | -3.74% | 73,011 |
| Jul 21, 2025 | 13,060.00 | 13,320.00 | 12,970.00 | 13,090.00 | - | 0.08% | 27,878 |
| Jul 18, 2025 | 13,270.00 | 13,270.00 | 12,870.00 | 13,080.00 | - | -0.23% | 50,730 |
| Jul 17, 2025 | 13,350.00 | 13,410.00 | 12,810.00 | 13,110.00 | - | -0.30% | 69,420 |
| Jul 16, 2025 | 13,300.00 | 13,400.00 | 12,950.00 | 13,150.00 | - | -0.38% | 44,053 |
| Jul 15, 2025 | 12,870.00 | 13,220.00 | 12,700.00 | 13,200.00 | - | 2.33% | 49,719 |
| Jul 14, 2025 | 13,360.00 | 13,460.00 | 12,670.00 | 12,900.00 | - | -4.23% | 111,456 |
| Jul 11, 2025 | 13,430.00 | 13,530.00 | 13,300.00 | 13,470.00 | - | 0.75% | 44,945 |
| Jul 10, 2025 | 13,300.00 | 13,430.00 | 13,210.00 | 13,370.00 | - | 0.68% | 35,122 |
| Jul 9, 2025 | 13,490.00 | 13,490.00 | 13,200.00 | 13,280.00 | - | -1.56% | 66,714 |
| Jul 8, 2025 | 13,420.00 | 13,640.00 | 13,350.00 | 13,490.00 | - | -0.44% | 70,988 |
| Jul 7, 2025 | 13,240.00 | 13,560.00 | 13,130.00 | 13,550.00 | - | 2.34% | 62,617 |
| Jul 4, 2025 | 13,420.00 | 13,420.00 | 13,130.00 | 13,240.00 | - | -1.27% | 79,302 |
| Jul 3, 2025 | 13,040.00 | 13,420.00 | 13,030.00 | 13,410.00 | - | 2.84% | 58,681 |
| Jul 2, 2025 | 12,820.00 | 13,040.00 | 12,680.00 | 13,040.00 | - | 1.24% | 42,206 |
| Jul 1, 2025 | 12,980.00 | 13,080.00 | 12,810.00 | 12,880.00 | - | -0.46% | 69,161 |
| Jun 30, 2025 | 13,200.00 | 13,210.00 | 12,910.00 | 12,940.00 | - | -1.15% | 47,720 |
| Jun 27, 2025 | 13,100.00 | 13,300.00 | 12,820.00 | 13,090.00 | - | - | 51,601 |
| Jun 26, 2025 | 13,220.00 | 13,440.00 | 12,760.00 | 13,090.00 | - | -0.76% | 97,569 |
| Jun 25, 2025 | 12,700.00 | 13,250.00 | 12,630.00 | 13,190.00 | - | 4.02% | 94,055 |
| Jun 24, 2025 | 12,680.00 | 12,780.00 | 11,840.00 | 12,680.00 | - | 2.18% | 81,209 |
| Jun 23, 2025 | 12,550.00 | 12,550.00 | 12,010.00 | 12,410.00 | - | -1.35% | 63,984 |
| Jun 20, 2025 | 12,440.00 | 12,630.00 | 12,300.00 | 12,580.00 | - | 1.37% | 38,325 |
| Jun 19, 2025 | 12,560.00 | 12,700.00 | 12,380.00 | 12,410.00 | - | -1.19% | 23,403 |