CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 17,010
-3,040 (-15.16%)
At close: Nov 5, 2026
CYMECHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 19,490.00 | 19,590.00 | 16,700.00 | 17,010.00 | 17,010.00 | -15.16% | 193,369 |
| Nov 4, 2026 | 20,850.00 | 21,200.00 | 19,550.00 | 20,050.00 | 20,050.00 | -0.50% | 151,547 |
| Nov 3, 2026 | 20,750.00 | 21,200.00 | 19,930.00 | 20,150.00 | 20,150.00 | -4.73% | 74,933 |
| Nov 2, 2026 | 19,520.00 | 21,400.00 | 19,520.00 | 21,150.00 | 21,150.00 | 5.91% | 92,604 |
| Oct 30, 2026 | 20,550.00 | 20,700.00 | 19,610.00 | 19,970.00 | 19,970.00 | -6.68% | 90,022 |
| Oct 29, 2026 | 21,800.00 | 22,300.00 | 20,450.00 | 21,400.00 | 21,400.00 | -2.73% | 122,401 |
| Oct 28, 2026 | 20,400.00 | 22,200.00 | 20,400.00 | 22,000.00 | 22,000.00 | 10.72% | 150,642 |
| Oct 27, 2026 | 19,560.00 | 20,700.00 | 19,520.00 | 19,870.00 | 19,870.00 | 4.63% | 114,707 |
| Oct 26, 2026 | 20,300.00 | 20,300.00 | 18,890.00 | 18,990.00 | 18,990.00 | -5.52% | 57,609 |
| Oct 23, 2026 | 19,690.00 | 20,250.00 | 18,840.00 | 20,100.00 | 20,100.00 | -0.25% | 117,307 |
| Oct 22, 2026 | 21,050.00 | 21,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | -5.18% | 99,541 |
| Oct 21, 2026 | 20,950.00 | 21,800.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.91% | 107,825 |
| Oct 20, 2026 | 21,900.00 | 21,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | -5.28% | 87,224 |
| Oct 19, 2026 | 21,300.00 | 22,250.00 | 21,000.00 | 21,800.00 | 21,800.00 | -2.02% | 172,653 |
| Oct 16, 2026 | 21,450.00 | 23,050.00 | 21,100.00 | 22,250.00 | 22,250.00 | 5.70% | 159,121 |
| Oct 15, 2026 | 22,900.00 | 22,950.00 | 20,400.00 | 21,050.00 | 21,050.00 | -13.37% | 208,094 |
| Oct 14, 2026 | 26,200.00 | 26,700.00 | 24,000.00 | 24,300.00 | 24,300.00 | -6.54% | 135,151 |
| Oct 13, 2026 | 25,350.00 | 26,100.00 | 23,800.00 | 26,000.00 | 26,000.00 | -2.99% | 229,243 |
| Oct 12, 2026 | 26,850.00 | 28,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | -2.37% | 185,062 |
| Oct 8, 2026 | 27,600.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.36% | 112,921 |
| Oct 7, 2026 | 28,850.00 | 28,850.00 | 27,550.00 | 27,550.00 | 27,550.00 | -5.33% | 138,967 |
| Oct 6, 2026 | 28,950.00 | 29,450.00 | 28,500.00 | 29,100.00 | 29,100.00 | 1.93% | 146,724 |
| Oct 2, 2026 | 29,400.00 | 29,600.00 | 28,200.00 | 28,550.00 | 28,550.00 | -2.89% | 120,831 |
| Oct 1, 2026 | 27,300.00 | 29,950.00 | 27,100.00 | 29,400.00 | 29,400.00 | 8.49% | 211,786 |
| Sep 30, 2026 | 27,000.00 | 28,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.12% | 85,629 |
| Sep 29, 2026 | 26,000.00 | 26,800.00 | 25,550.00 | 26,800.00 | 26,800.00 | 2.29% | 63,792 |
| Sep 28, 2026 | 27,100.00 | 27,100.00 | 25,800.00 | 26,200.00 | 26,200.00 | -2.42% | 99,481 |
| Sep 23, 2026 | 26,400.00 | 27,100.00 | 25,900.00 | 26,850.00 | 26,850.00 | 2.68% | 120,383 |
| Sep 22, 2026 | 26,400.00 | 26,600.00 | 25,500.00 | 26,150.00 | 26,150.00 | -0.38% | 106,452 |
| Sep 21, 2026 | 24,950.00 | 26,500.00 | 24,550.00 | 26,250.00 | 26,250.00 | 5.85% | 121,884 |
| Sep 18, 2026 | 25,300.00 | 25,450.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.80% | 98,881 |
| Sep 17, 2026 | 23,500.00 | 25,500.00 | 23,400.00 | 25,000.00 | 25,000.00 | 9.65% | 259,278 |
| Sep 16, 2026 | 21,650.00 | 23,750.00 | 21,550.00 | 22,800.00 | 22,800.00 | 4.83% | 97,278 |
| Sep 15, 2026 | 21,300.00 | 22,750.00 | 21,300.00 | 21,750.00 | 21,750.00 | 0.46% | 54,636 |
| Sep 14, 2026 | 21,800.00 | 22,200.00 | 21,100.00 | 21,650.00 | 21,650.00 | -1.81% | 72,131 |
| Sep 11, 2026 | 22,400.00 | 22,900.00 | 22,000.00 | 22,050.00 | 22,050.00 | -5.36% | 91,835 |
| Sep 10, 2026 | 23,550.00 | 23,900.00 | 22,550.00 | 23,300.00 | 23,300.00 | -0.85% | 87,080 |
| Sep 9, 2026 | 22,400.00 | 23,650.00 | 22,350.00 | 23,500.00 | 23,500.00 | 5.38% | 151,722 |
| Sep 8, 2026 | 23,100.00 | 23,250.00 | 22,100.00 | 22,300.00 | 22,300.00 | -3.25% | 140,792 |
| Sep 7, 2026 | 23,600.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.86% | 165,293 |
| 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 |