CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 32,550
-3,850 (-10.58%)
At close: Jul 24, 2026
CYMECHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 35,750.00 | 36,000.00 | 32,375.00 | 32,550.00 | 32,550.00 | -10.58% | 110,861 |
| Jul 23, 2026 | 36,100.00 | 37,100.00 | 33,900.00 | 36,400.00 | 36,400.00 | 2.54% | 120,907 |
| Jul 22, 2026 | 40,000.00 | 40,450.00 | 35,500.00 | 35,500.00 | 35,500.00 | -6.33% | 146,465 |
| Jul 21, 2026 | 34,850.00 | 38,600.00 | 33,950.00 | 37,900.00 | 37,900.00 | 8.75% | 107,614 |
| Jul 20, 2026 | 35,000.00 | 36,700.00 | 33,300.00 | 34,850.00 | 34,850.00 | -6.57% | 137,664 |
| Jul 16, 2026 | 40,250.00 | 41,750.00 | 36,550.00 | 37,300.00 | 37,300.00 | -9.02% | 140,386 |
| Jul 15, 2026 | 36,100.00 | 41,750.00 | 36,100.00 | 41,000.00 | 41,000.00 | 19.88% | 281,072 |
| Jul 14, 2026 | 32,450.00 | 35,000.00 | 31,650.00 | 34,200.00 | 34,200.00 | 3.01% | 109,007 |
| Jul 13, 2026 | 34,050.00 | 36,000.00 | 32,250.00 | 33,200.00 | 33,200.00 | -2.35% | 127,659 |
| Jul 10, 2026 | 29,450.00 | 34,500.00 | 29,100.00 | 34,000.00 | 34,000.00 | 21.65% | 185,463 |
| Jul 9, 2026 | 28,450.00 | 29,450.00 | 26,600.00 | 27,950.00 | 27,950.00 | - | 216,555 |
| Jul 8, 2026 | 29,550.00 | 30,750.00 | 27,150.00 | 27,950.00 | 27,950.00 | -9.11% | 271,191 |
| Jul 7, 2026 | 36,150.00 | 36,800.00 | 29,850.00 | 30,750.00 | 30,750.00 | -15.29% | 500,536 |
| Jul 6, 2026 | 37,900.00 | 38,500.00 | 35,250.00 | 36,300.00 | 36,300.00 | -5.84% | 119,354 |
| Jul 3, 2026 | 37,100.00 | 39,800.00 | 36,250.00 | 38,550.00 | 38,550.00 | 3.91% | 145,902 |
| Jul 2, 2026 | 42,150.00 | 42,500.00 | 37,100.00 | 37,100.00 | 37,100.00 | -13.82% | 168,485 |
| Jul 1, 2026 | 40,050.00 | 44,500.00 | 39,050.00 | 43,050.00 | 43,050.00 | 8.03% | 439,220 |
| Jun 30, 2026 | 32,850.00 | 40,500.00 | 29,600.00 | 39,850.00 | 39,850.00 | 21.49% | 392,578 |
| Jun 29, 2026 | 30,850.00 | 34,200.00 | 29,650.00 | 32,800.00 | 32,800.00 | 6.49% | 157,493 |
| Jun 26, 2026 | 31,750.00 | 33,550.00 | 30,350.00 | 30,800.00 | 30,800.00 | -4.05% | 135,558 |
| Jun 25, 2026 | 33,450.00 | 35,400.00 | 31,300.00 | 32,100.00 | 32,100.00 | -0.93% | 135,234 |
| Jun 24, 2026 | 33,750.00 | 34,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | -3.86% | 140,158 |
| Jun 23, 2026 | 37,700.00 | 38,400.00 | 33,550.00 | 33,700.00 | 33,700.00 | -11.55% | 110,033 |
| Jun 22, 2026 | 38,000.00 | 41,400.00 | 36,950.00 | 38,100.00 | 38,100.00 | - | 133,522 |
| Jun 19, 2026 | 40,300.00 | 40,550.00 | 36,100.00 | 38,100.00 | 38,100.00 | -3.91% | 204,096 |
| Jun 18, 2026 | 39,500.00 | 43,400.00 | 37,950.00 | 39,650.00 | 39,650.00 | 0.76% | 303,829 |
| Jun 17, 2026 | 41,050.00 | 42,750.00 | 39,100.00 | 39,350.00 | 39,350.00 | -6.31% | 180,437 |
| Jun 16, 2026 | 45,450.00 | 46,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | -7.59% | 161,066 |
| Jun 15, 2026 | 45,000.00 | 46,250.00 | 43,200.00 | 45,450.00 | 45,450.00 | -2.26% | 170,518 |
| Jun 12, 2026 | 45,000.00 | 47,850.00 | 42,600.00 | 46,500.00 | 46,500.00 | 6.77% | 396,869 |
| Jun 11, 2026 | 40,050.00 | 44,950.00 | 39,200.00 | 43,550.00 | 43,550.00 | 6.48% | 497,168 |
| Jun 10, 2026 | 43,250.00 | 44,600.00 | 39,800.00 | 40,900.00 | 40,900.00 | -5.87% | 365,072 |
| Jun 9, 2026 | 35,650.00 | 44,850.00 | 35,600.00 | 43,450.00 | 43,450.00 | 24.68% | 1,092,514 |
| Jun 8, 2026 | 33,100.00 | 36,300.00 | 32,050.00 | 34,850.00 | 34,850.00 | -3.19% | 347,611 |
| Jun 5, 2026 | 32,000.00 | 38,300.00 | 31,250.00 | 36,000.00 | 36,000.00 | 9.09% | 354,233 |
| Jun 4, 2026 | 30,450.00 | 33,850.00 | 30,050.00 | 33,000.00 | 33,000.00 | 9.63% | 166,151 |
| Jun 2, 2026 | 30,100.00 | 31,950.00 | 28,200.00 | 30,100.00 | 30,100.00 | - | 161,234 |
| Jun 1, 2026 | 31,050.00 | 32,100.00 | 29,400.00 | 30,100.00 | 30,100.00 | -6.23% | 152,977 |
| May 29, 2026 | 33,050.00 | 33,400.00 | 30,250.00 | 32,100.00 | 32,100.00 | -3.31% | 161,039 |
| May 28, 2026 | 33,550.00 | 33,550.00 | 30,600.00 | 33,200.00 | 33,200.00 | -1.04% | 144,087 |
| May 27, 2026 | 35,400.00 | 35,650.00 | 31,900.00 | 33,550.00 | 33,550.00 | -2.19% | 136,703 |
| May 26, 2026 | 35,450.00 | 36,200.00 | 34,000.00 | 34,300.00 | 34,300.00 | -1.15% | 154,617 |
| May 22, 2026 | 34,650.00 | 36,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 0.14% | 103,065 |
| May 21, 2026 | 32,400.00 | 34,950.00 | 32,400.00 | 34,650.00 | 34,650.00 | 8.62% | 119,558 |
| May 20, 2026 | 33,350.00 | 33,350.00 | 31,100.00 | 31,900.00 | 31,900.00 | -4.35% | 131,682 |
| May 19, 2026 | 34,750.00 | 34,750.00 | 31,550.00 | 33,350.00 | 33,350.00 | -4.99% | 235,087 |
| May 18, 2026 | 33,750.00 | 35,300.00 | 31,700.00 | 35,100.00 | 35,100.00 | -4.23% | 225,016 |
| May 15, 2026 | 36,650.00 | 38,700.00 | 35,500.00 | 36,650.00 | 36,650.00 | - | 223,196 |
| May 14, 2026 | 36,500.00 | 38,100.00 | 35,200.00 | 36,650.00 | 36,650.00 | -0.14% | 85,547 |
| May 13, 2026 | 35,450.00 | 38,000.00 | 34,450.00 | 36,700.00 | 36,700.00 | 2.37% | 162,966 |