CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 23,250
+500 (2.20%)
At close: Sep 4, 2026
CYMECHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23,000.00 | 24,000.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.20% | 135,478 |
| Sep 3, 2026 | 24,300.00 | 24,450.00 | 22,600.00 | 22,750.00 | 22,750.00 | -6.95% | 182,086 |
| Sep 2, 2026 | 23,550.00 | 25,200.00 | 23,250.00 | 24,450.00 | 24,450.00 | 0.62% | 161,153 |
| Sep 1, 2026 | 23,900.00 | 24,550.00 | 23,350.00 | 24,300.00 | 24,300.00 | 0.41% | 82,704 |
| Aug 31, 2026 | 23,400.00 | 24,450.00 | 22,350.00 | 24,200.00 | 24,200.00 | 1.04% | 165,405 |
| Aug 28, 2026 | 25,800.00 | 25,900.00 | 23,400.00 | 23,950.00 | 23,950.00 | -7.53% | 238,041 |
| Aug 27, 2026 | 25,600.00 | 26,100.00 | 24,000.00 | 25,900.00 | 25,900.00 | 3.81% | 138,244 |
| Aug 26, 2026 | 25,150.00 | 25,150.00 | 23,550.00 | 24,950.00 | 24,950.00 | -0.60% | 158,703 |
| Aug 25, 2026 | 24,900.00 | 25,650.00 | 22,800.00 | 25,100.00 | 25,100.00 | -0.40% | 336,066 |
| Aug 24, 2026 | 25,400.00 | 26,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.18% | 64,059 |
| Aug 21, 2026 | 28,000.00 | 28,000.00 | 25,100.00 | 25,500.00 | 25,500.00 | -9.89% | 187,474 |
| Aug 20, 2026 | 29,050.00 | 29,650.00 | 28,150.00 | 28,300.00 | 28,300.00 | -2.41% | 98,424 |
| Aug 19, 2026 | 29,650.00 | 29,650.00 | 27,050.00 | 29,000.00 | 29,000.00 | -4.13% | 453,353 |
| Aug 18, 2026 | 33,800.00 | 34,000.00 | 30,100.00 | 30,250.00 | 30,250.00 | -9.97% | 226,470 |
| Aug 14, 2026 | 35,000.00 | 35,650.00 | 32,650.00 | 33,600.00 | 33,600.00 | -3.86% | 330,428 |
| Aug 13, 2026 | 35,000.00 | 37,500.00 | 34,050.00 | 34,950.00 | 34,950.00 | 2.95% | 236,373 |
| Aug 12, 2026 | 32,300.00 | 34,700.00 | 31,500.00 | 33,950.00 | 33,950.00 | 5.11% | 117,670 |
| Aug 11, 2026 | 32,100.00 | 33,450.00 | 31,400.00 | 32,300.00 | 32,300.00 | -1.52% | 94,972 |
| Aug 10, 2026 | 30,500.00 | 33,400.00 | 30,500.00 | 32,800.00 | 32,800.00 | 8.07% | 123,403 |
| Aug 7, 2026 | 32,800.00 | 33,800.00 | 29,550.00 | 30,350.00 | 30,350.00 | -7.33% | 147,702 |
| Aug 6, 2026 | 31,000.00 | 33,725.00 | 29,500.00 | 32,750.00 | 32,750.00 | 2.34% | 200,523 |
| Aug 5, 2026 | 30,350.00 | 33,350.00 | 28,400.00 | 32,000.00 | 32,000.00 | 8.66% | 153,297 |
| Aug 4, 2026 | 29,100.00 | 30,250.00 | 26,200.00 | 29,450.00 | 29,450.00 | 2.97% | 155,863 |
| Aug 3, 2026 | 29,900.00 | 31,450.00 | 28,150.00 | 28,600.00 | 28,600.00 | -5.45% | 89,719 |
| Jul 31, 2026 | 26,200.00 | 30,400.00 | 26,100.00 | 30,250.00 | 30,250.00 | 29.27% | 240,991 |
| Jul 30, 2026 | 22,000.00 | 24,750.00 | 21,800.00 | 23,400.00 | 23,400.00 | 5.41% | 164,571 |
| Jul 29, 2026 | 26,000.00 | 26,550.00 | 20,200.00 | 22,200.00 | 22,200.00 | -11.55% | 376,379 |
| Jul 28, 2026 | 30,200.00 | 30,950.00 | 23,300.00 | 25,100.00 | 25,100.00 | -22.53% | 520,395 |
| Jul 27, 2026 | 32,900.00 | 34,100.00 | 31,400.00 | 32,400.00 | 32,400.00 | -0.46% | 89,061 |
| 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 |