CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 14,920
-80 (-0.53%)
At close: Jan 23, 2026
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15,000.00 | 15,460.00 | 14,350.00 | 14,920.00 | 14,920.00 | -0.53% | 342,459 |
| Jan 22, 2026 | 15,370.00 | 16,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.06% | 281,618 |
| Jan 21, 2026 | 14,930.00 | 15,410.00 | 14,720.00 | 15,160.00 | 15,160.00 | -0.07% | 162,817 |
| Jan 20, 2026 | 15,650.00 | 15,650.00 | 14,680.00 | 15,170.00 | 15,170.00 | -1.49% | 125,021 |
| Jan 19, 2026 | 15,100.00 | 15,760.00 | 14,980.00 | 15,400.00 | 15,400.00 | 2.33% | 197,461 |
| Jan 16, 2026 | 14,310.00 | 15,090.00 | 14,000.00 | 15,050.00 | 15,050.00 | 5.91% | 193,057 |
| Jan 15, 2026 | 13,910.00 | 14,230.00 | 13,610.00 | 14,210.00 | 14,210.00 | 1.43% | 140,463 |
| Jan 14, 2026 | 14,090.00 | 14,160.00 | 13,900.00 | 14,010.00 | 14,010.00 | 0.07% | 79,476 |
| Jan 13, 2026 | 14,260.00 | 14,480.00 | 13,770.00 | 14,000.00 | 14,000.00 | -1.48% | 147,666 |
| Jan 12, 2026 | 14,490.00 | 14,790.00 | 14,080.00 | 14,210.00 | 14,210.00 | -1.46% | 142,493 |
| Jan 9, 2026 | 14,550.00 | 14,650.00 | 14,050.00 | 14,420.00 | 14,420.00 | -0.83% | 115,556 |
| Jan 8, 2026 | 15,190.00 | 15,380.00 | 14,360.00 | 14,540.00 | 14,540.00 | -4.47% | 174,075 |
| Jan 7, 2026 | 16,350.00 | 16,360.00 | 15,000.00 | 15,220.00 | 15,220.00 | -5.35% | 249,154 |
| Jan 6, 2026 | 15,990.00 | 16,200.00 | 15,700.00 | 16,080.00 | 16,080.00 | -0.31% | 105,833 |
| Jan 5, 2026 | 16,020.00 | 16,480.00 | 15,600.00 | 16,130.00 | 16,130.00 | 4.47% | 252,938 |
| Jan 2, 2026 | 14,660.00 | 15,550.00 | 14,470.00 | 15,440.00 | 15,440.00 | 5.75% | 129,131 |
| Dec 30, 2025 | 14,700.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.22% | 73,656 |
| Dec 29, 2025 | 14,900.00 | 15,050.00 | 14,660.00 | 14,780.00 | 14,780.00 | -0.81% | 80,134 |
| Dec 26, 2025 | 14,850.00 | 15,020.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.36% | 41,938 |
| Dec 24, 2025 | 14,980.00 | 15,000.00 | 14,520.00 | 14,700.00 | 14,700.00 | -1.41% | 39,122 |
| Dec 23, 2025 | 15,110.00 | 15,310.00 | 14,710.00 | 14,910.00 | 14,910.00 | -1.26% | 60,938 |
| Dec 22, 2025 | 14,700.00 | 15,320.00 | 14,700.00 | 15,100.00 | 15,100.00 | 4.64% | 93,322 |
| Dec 19, 2025 | 14,830.00 | 14,850.00 | 14,330.00 | 14,430.00 | 14,430.00 | -2.24% | 43,996 |
| Dec 18, 2025 | 14,650.00 | 14,930.00 | 14,460.00 | 14,760.00 | 14,760.00 | -0.20% | 64,623 |
| Dec 17, 2025 | 14,490.00 | 14,820.00 | 14,440.00 | 14,790.00 | 14,790.00 | 2.42% | 28,672 |
| Dec 16, 2025 | 14,660.00 | 14,890.00 | 14,430.00 | 14,440.00 | 14,440.00 | -2.23% | 46,210 |
| Dec 15, 2025 | 14,840.00 | 15,040.00 | 14,520.00 | 14,770.00 | 14,770.00 | -1.53% | 45,105 |
| Dec 12, 2025 | 15,010.00 | 15,050.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.40% | 62,413 |
| Dec 11, 2025 | 15,310.00 | 15,330.00 | 15,000.00 | 15,060.00 | 15,060.00 | -1.50% | 49,255 |
| Dec 10, 2025 | 15,300.00 | 15,680.00 | 15,190.00 | 15,290.00 | 15,290.00 | 0.39% | 40,199 |
| Dec 9, 2025 | 15,450.00 | 15,460.00 | 15,210.00 | 15,230.00 | 15,230.00 | -1.42% | 28,171 |
| Dec 8, 2025 | 15,460.00 | 15,560.00 | 15,310.00 | 15,450.00 | 15,450.00 | -0.13% | 36,175 |
| Dec 5, 2025 | 15,550.00 | 15,750.00 | 14,120.00 | 15,470.00 | 15,470.00 | 0.45% | 97,145 |
| Dec 4, 2025 | 15,770.00 | 15,950.00 | 15,140.00 | 15,400.00 | 15,400.00 | -1.72% | 89,159 |
| Dec 3, 2025 | 15,620.00 | 16,130.00 | 15,530.00 | 15,670.00 | 15,670.00 | 0.71% | 68,157 |
| Dec 2, 2025 | 15,620.00 | 15,720.00 | 15,430.00 | 15,560.00 | 15,560.00 | -0.19% | 61,499 |
| Dec 1, 2025 | 15,840.00 | 16,020.00 | 15,570.00 | 15,590.00 | 15,590.00 | -0.19% | 29,217 |
| Nov 28, 2025 | 15,130.00 | 15,630.00 | 15,030.00 | 15,620.00 | 15,620.00 | 3.38% | 44,185 |
| Nov 27, 2025 | 15,350.00 | 15,500.00 | 15,050.00 | 15,110.00 | 15,110.00 | -0.98% | 62,157 |
| Nov 26, 2025 | 15,330.00 | 15,360.00 | 14,920.00 | 15,260.00 | 15,260.00 | -0.13% | 52,903 |
| Nov 25, 2025 | 15,350.00 | 15,750.00 | 15,180.00 | 15,280.00 | 15,280.00 | 0.59% | 58,319 |
| Nov 24, 2025 | 15,380.00 | 15,450.00 | 14,910.00 | 15,190.00 | 15,190.00 | 1.27% | 59,819 |
| Nov 21, 2025 | 15,500.00 | 15,900.00 | 14,810.00 | 15,000.00 | 15,000.00 | -7.81% | 91,409 |
| Nov 20, 2025 | 16,700.00 | 16,940.00 | 16,250.00 | 16,270.00 | 16,270.00 | -0.31% | 68,467 |
| Nov 19, 2025 | 16,800.00 | 16,800.00 | 16,080.00 | 16,320.00 | 16,320.00 | -2.33% | 91,650 |
| Nov 18, 2025 | 17,150.00 | 17,520.00 | 16,500.00 | 16,710.00 | 16,710.00 | -4.79% | 100,052 |
| Nov 17, 2025 | 17,300.00 | 17,890.00 | 17,100.00 | 17,550.00 | 17,550.00 | 2.63% | 130,924 |
| Nov 14, 2025 | 17,550.00 | 17,750.00 | 16,800.00 | 17,100.00 | 17,100.00 | -5.68% | 89,750 |
| Nov 13, 2025 | 18,060.00 | 18,140.00 | 17,010.00 | 18,130.00 | 18,130.00 | -0.11% | 69,882 |
| Nov 12, 2025 | 18,370.00 | 18,370.00 | 17,760.00 | 18,150.00 | 18,150.00 | -1.20% | 31,550 |