CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 46,500
+2,950 (6.77%)
At close: Jun 12, 2026
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 37,250.00 | 38,300.00 | 33,450.00 | 35,850.00 | 35,850.00 | -5.66% | 268,806 |
| May 11, 2026 | 37,200.00 | 38,500.00 | 36,100.00 | 38,000.00 | 38,000.00 | 2.56% | 157,873 |
| May 8, 2026 | 37,600.00 | 38,800.00 | 36,300.00 | 37,050.00 | 37,050.00 | -3.26% | 152,980 |
| May 7, 2026 | 39,600.00 | 39,600.00 | 37,550.00 | 38,300.00 | 38,300.00 | -1.42% | 144,227 |
| May 6, 2026 | 38,800.00 | 40,250.00 | 37,100.00 | 38,850.00 | 38,850.00 | 3.19% | 254,974 |
| May 4, 2026 | 37,800.00 | 38,800.00 | 36,200.00 | 37,650.00 | 37,650.00 | 1.21% | 311,117 |
| Apr 30, 2026 | 39,450.00 | 39,600.00 | 37,150.00 | 37,200.00 | 37,200.00 | -5.70% | 272,051 |
| Apr 29, 2026 | 33,800.00 | 41,450.00 | 33,800.00 | 39,450.00 | 39,450.00 | 18.83% | 1,195,414 |
| Apr 28, 2026 | 32,550.00 | 33,750.00 | 31,700.00 | 33,200.00 | 33,200.00 | 2.00% | 186,339 |
| Apr 27, 2026 | 31,850.00 | 33,200.00 | 31,200.00 | 32,550.00 | 32,550.00 | 2.20% | 158,797 |
| Apr 24, 2026 | 32,000.00 | 32,100.00 | 30,700.00 | 31,850.00 | 31,850.00 | 0.31% | 165,469 |
| Apr 23, 2026 | 31,000.00 | 32,950.00 | 30,300.00 | 31,750.00 | 31,750.00 | 3.76% | 296,288 |
| Apr 22, 2026 | 30,500.00 | 30,950.00 | 29,300.00 | 30,600.00 | 30,600.00 | 0.33% | 150,436 |
| Apr 21, 2026 | 30,000.00 | 30,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | 1.67% | 152,598 |
| Apr 20, 2026 | 29,700.00 | 31,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.17% | 203,495 |
| Apr 17, 2026 | 28,950.00 | 30,800.00 | 28,750.00 | 29,950.00 | 29,950.00 | 2.74% | 234,699 |
| Apr 16, 2026 | 28,200.00 | 29,550.00 | 26,900.00 | 29,150.00 | 29,150.00 | 3.37% | 248,742 |
| Apr 15, 2026 | 28,700.00 | 28,700.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.71% | 154,686 |
| Apr 14, 2026 | 28,400.00 | 28,700.00 | 27,800.00 | 28,000.00 | 28,000.00 | 1.45% | 122,651 |
| Apr 13, 2026 | 26,500.00 | 28,800.00 | 26,500.00 | 27,600.00 | 27,600.00 | 2.22% | 134,963 |
| Apr 10, 2026 | 28,000.00 | 28,450.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.82% | 128,161 |
| Apr 9, 2026 | 28,400.00 | 29,200.00 | 27,150.00 | 27,500.00 | 27,500.00 | -2.14% | 144,847 |
| Apr 8, 2026 | 26,950.00 | 28,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 9.34% | 336,419 |
| Apr 7, 2026 | 25,900.00 | 26,825.00 | 25,000.00 | 25,700.00 | 25,700.00 | 2.19% | 245,721 |
| Apr 6, 2026 | 25,800.00 | 26,250.00 | 24,550.00 | 25,150.00 | 25,150.00 | -3.27% | 172,558 |
| Apr 3, 2026 | 26,750.00 | 27,950.00 | 25,300.00 | 26,000.00 | 26,000.00 | - | 435,266 |
| Apr 2, 2026 | 28,850.00 | 28,850.00 | 25,400.00 | 26,000.00 | 26,000.00 | -4.24% | 438,153 |
| Apr 1, 2026 | 24,600.00 | 27,400.00 | 24,000.00 | 27,150.00 | 27,150.00 | 17.53% | 483,388 |
| Mar 31, 2026 | 24,300.00 | 24,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | -6.85% | 235,941 |