CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 18,460
+220 (1.21%)
Last updated: Oct 29, 2025, 11:00 AM KST
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19,420.00 | 19,610.00 | 18,890.00 | 19,200.00 | 19,200.00 | -1.13% | 54,911 |
| Oct 29, 2025 | 18,290.00 | 19,550.00 | 18,020.00 | 19,420.00 | 19,420.00 | 6.47% | 146,382 |
| Oct 28, 2025 | 18,620.00 | 19,990.00 | 18,140.00 | 18,240.00 | 18,240.00 | -2.30% | 66,022 |
| Oct 27, 2025 | 19,120.00 | 19,130.00 | 18,350.00 | 18,670.00 | 18,670.00 | -1.48% | 115,620 |
| Oct 24, 2025 | 18,000.00 | 19,260.00 | 17,950.00 | 18,950.00 | 18,950.00 | 6.76% | 217,866 |
| Oct 23, 2025 | 17,650.00 | 18,350.00 | 17,280.00 | 17,750.00 | 17,750.00 | 0.62% | 100,703 |
| Oct 22, 2025 | 17,800.00 | 17,980.00 | 17,350.00 | 17,640.00 | 17,640.00 | -2.00% | 55,729 |
| Oct 21, 2025 | 18,740.00 | 18,920.00 | 17,710.00 | 18,000.00 | 18,000.00 | -1.21% | 86,457 |
| Oct 20, 2025 | 17,500.00 | 18,250.00 | 17,100.00 | 18,220.00 | 18,220.00 | 4.11% | 139,713 |
| Oct 17, 2025 | 17,710.00 | 18,400.00 | 17,260.00 | 17,500.00 | 17,500.00 | -2.78% | 161,854 |
| Oct 16, 2025 | 18,080.00 | 18,120.00 | 17,010.00 | 18,000.00 | 18,000.00 | -0.33% | 83,194 |
| Oct 15, 2025 | 17,200.00 | 18,070.00 | 17,180.00 | 18,060.00 | 18,060.00 | 5.06% | 90,607 |
| Oct 14, 2025 | 18,010.00 | 18,070.00 | 16,810.00 | 17,190.00 | 17,190.00 | -2.94% | 150,356 |
| Oct 13, 2025 | 17,900.00 | 17,910.00 | 17,350.00 | 17,710.00 | 17,710.00 | -3.91% | 149,326 |
| Oct 10, 2025 | 18,120.00 | 19,300.00 | 18,090.00 | 18,430.00 | 18,430.00 | 4.72% | 226,910 |
| Oct 2, 2025 | 17,200.00 | 17,630.00 | 16,940.00 | 17,600.00 | 17,600.00 | 4.33% | 149,723 |
| Oct 1, 2025 | 16,680.00 | 17,080.00 | 16,580.00 | 16,870.00 | 16,870.00 | 2.30% | 71,549 |
| Sep 30, 2025 | 16,930.00 | 17,190.00 | 16,390.00 | 16,490.00 | 16,490.00 | -2.37% | 52,225 |
| Sep 29, 2025 | 16,540.00 | 17,050.00 | 16,460.00 | 16,890.00 | 16,890.00 | 2.12% | 54,290 |
| Sep 26, 2025 | 16,900.00 | 16,900.00 | 16,290.00 | 16,540.00 | 16,540.00 | -2.30% | 97,577 |
| Sep 25, 2025 | 16,850.00 | 17,400.00 | 16,500.00 | 16,930.00 | 16,930.00 | 0.36% | 166,827 |
| Sep 24, 2025 | 16,300.00 | 17,180.00 | 15,870.00 | 16,870.00 | 16,870.00 | 3.37% | 178,869 |
| Sep 23, 2025 | 16,880.00 | 16,890.00 | 16,010.00 | 16,320.00 | 16,320.00 | -1.09% | 124,044 |
| Sep 22, 2025 | 16,030.00 | 16,650.00 | 15,940.00 | 16,500.00 | 16,500.00 | 3.97% | 131,523 |
| 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 |