CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 30,000
+50 (0.17%)
At close: Apr 20, 2026
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 29,700.00 | 31,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.17% | 202,952 |
| Apr 17, 2026 | 28,950.00 | 30,800.00 | 28,750.00 | 29,950.00 | 29,950.00 | 2.74% | 234,299 |
| 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% | 154,273 |
| Apr 14, 2026 | 28,400.00 | 28,700.00 | 27,800.00 | 28,000.00 | 28,000.00 | 1.45% | 122,578 |
| 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% | 127,496 |
| Apr 9, 2026 | 28,400.00 | 29,200.00 | 27,150.00 | 27,500.00 | 27,500.00 | -2.14% | 144,557 |
| Apr 8, 2026 | 26,950.00 | 28,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 9.34% | 335,135 |
| 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 | - | 434,350 |
| Apr 2, 2026 | 28,850.00 | 28,850.00 | 25,400.00 | 26,000.00 | 26,000.00 | -4.24% | 437,040 |
| Apr 1, 2026 | 24,600.00 | 27,400.00 | 24,000.00 | 27,150.00 | 27,150.00 | 17.53% | 481,249 |
| Mar 31, 2026 | 24,300.00 | 24,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | -6.85% | 235,055 |
| Mar 30, 2026 | 24,200.00 | 25,800.00 | 23,450.00 | 24,800.00 | 24,800.00 | -3.13% | 275,403 |
| Mar 27, 2026 | 24,600.00 | 26,200.00 | 24,150.00 | 25,600.00 | 25,600.00 | 2.20% | 368,404 |
| Mar 26, 2026 | 24,700.00 | 26,100.00 | 24,200.00 | 25,050.00 | 25,050.00 | 0.60% | 413,282 |
| Mar 25, 2026 | 23,950.00 | 24,950.00 | 23,600.00 | 24,900.00 | 24,900.00 | 6.18% | 319,870 |
| Mar 24, 2026 | 22,800.00 | 24,450.00 | 22,400.00 | 23,450.00 | 23,450.00 | 7.57% | 344,348 |
| Mar 23, 2026 | 22,700.00 | 23,050.00 | 21,750.00 | 21,800.00 | 21,800.00 | -7.82% | 232,209 |
| Mar 20, 2026 | 24,500.00 | 24,650.00 | 23,000.00 | 23,650.00 | 23,650.00 | -1.25% | 321,557 |
| Mar 19, 2026 | 23,800.00 | 24,750.00 | 22,850.00 | 23,950.00 | 23,950.00 | -0.21% | 384,201 |
| Mar 18, 2026 | 21,450.00 | 24,000.00 | 21,450.00 | 24,000.00 | 24,000.00 | 12.94% | 653,899 |
| Mar 17, 2026 | 21,750.00 | 22,100.00 | 21,200.00 | 21,250.00 | 21,250.00 | - | 135,178 |
| Mar 16, 2026 | 20,650.00 | 21,300.00 | 20,500.00 | 21,250.00 | 21,250.00 | 2.91% | 188,723 |
| Mar 13, 2026 | 20,300.00 | 20,750.00 | 19,950.00 | 20,650.00 | 20,650.00 | -0.96% | 177,894 |
| Mar 12, 2026 | 20,800.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | -0.48% | 141,475 |
| Mar 11, 2026 | 22,100.00 | 23,250.00 | 20,500.00 | 20,950.00 | 20,950.00 | -3.46% | 508,030 |
| Mar 10, 2026 | 21,200.00 | 21,800.00 | 20,300.00 | 21,700.00 | 21,700.00 | 8.50% | 241,331 |
| Mar 9, 2026 | 21,750.00 | 21,900.00 | 19,510.00 | 20,000.00 | 20,000.00 | -13.23% | 318,649 |
| Mar 6, 2026 | 22,800.00 | 23,500.00 | 21,800.00 | 23,050.00 | 23,050.00 | 1.10% | 287,054 |
| Mar 5, 2026 | 20,700.00 | 23,700.00 | 20,400.00 | 22,800.00 | 22,800.00 | 17.40% | 527,280 |
| Mar 4, 2026 | 20,400.00 | 21,000.00 | 18,590.00 | 19,420.00 | 19,420.00 | -9.67% | 399,434 |
| Mar 3, 2026 | 22,300.00 | 23,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | -6.72% | 322,940 |
| Feb 27, 2026 | 22,450.00 | 23,050.00 | 21,850.00 | 23,050.00 | 23,050.00 | 1.10% | 237,779 |
| Feb 26, 2026 | 22,000.00 | 23,000.00 | 21,150.00 | 22,800.00 | 22,800.00 | 5.31% | 438,652 |
| Feb 25, 2026 | 21,750.00 | 22,900.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.46% | 303,453 |
| Feb 24, 2026 | 20,500.00 | 21,700.00 | 19,890.00 | 21,550.00 | 21,550.00 | 5.12% | 290,007 |
| Feb 23, 2026 | 21,800.00 | 22,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -4.43% | 216,726 |
| Feb 20, 2026 | 21,050.00 | 21,750.00 | 20,500.00 | 21,450.00 | 21,450.00 | 0.23% | 207,383 |
| Feb 19, 2026 | 20,400.00 | 22,300.00 | 19,800.00 | 21,400.00 | 21,400.00 | 6.73% | 396,828 |
| Feb 13, 2026 | 20,950.00 | 21,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | -5.42% | 706,756 |
| Feb 12, 2026 | 18,990.00 | 21,750.00 | 18,180.00 | 21,200.00 | 21,200.00 | 15.28% | 742,207 |
| Feb 11, 2026 | 18,070.00 | 18,530.00 | 17,820.00 | 18,390.00 | 18,390.00 | 2.68% | 126,197 |
| Feb 10, 2026 | 18,600.00 | 18,700.00 | 17,770.00 | 17,910.00 | 17,910.00 | -3.71% | 126,885 |
| Feb 9, 2026 | 17,970.00 | 18,650.00 | 17,970.00 | 18,600.00 | 18,600.00 | 6.77% | 194,531 |
| Feb 6, 2026 | 17,310.00 | 17,690.00 | 16,600.00 | 17,420.00 | 17,420.00 | -1.53% | 141,314 |
| Feb 5, 2026 | 18,010.00 | 18,250.00 | 17,610.00 | 17,690.00 | 17,690.00 | -3.86% | 132,148 |
| Feb 4, 2026 | 18,380.00 | 18,740.00 | 18,000.00 | 18,400.00 | 18,400.00 | -0.05% | 153,171 |