CYMECHS Inc. (KOSDAQ:160980)
South Korea · Delayed Price · Currency is KRW 38,000
+950 (2.56%)
At close: May 11, 2026
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 37,200.00 | 38,500.00 | 36,100.00 | 38,000.00 | 38,000.00 | 2.56% | 157,651 |
| May 8, 2026 | 37,600.00 | 38,800.00 | 36,300.00 | 37,050.00 | 37,050.00 | -3.26% | 152,666 |
| May 7, 2026 | 39,600.00 | 39,600.00 | 37,550.00 | 38,300.00 | 38,300.00 | -1.42% | 144,158 |
| May 6, 2026 | 38,800.00 | 40,250.00 | 37,100.00 | 38,850.00 | 38,850.00 | 3.19% | 254,548 |
| May 4, 2026 | 37,800.00 | 38,800.00 | 36,200.00 | 37,650.00 | 37,650.00 | 1.21% | 310,317 |
| Apr 30, 2026 | 39,450.00 | 39,600.00 | 37,150.00 | 37,200.00 | 37,200.00 | -5.70% | 271,634 |
| Apr 29, 2026 | 33,800.00 | 41,450.00 | 33,800.00 | 39,450.00 | 39,450.00 | 18.83% | 1,192,863 |
| Apr 28, 2026 | 32,550.00 | 33,750.00 | 31,700.00 | 33,200.00 | 33,200.00 | 2.00% | 185,503 |
| Apr 27, 2026 | 31,850.00 | 33,200.00 | 31,200.00 | 32,550.00 | 32,550.00 | 2.20% | 158,660 |
| Apr 24, 2026 | 32,000.00 | 32,100.00 | 30,700.00 | 31,850.00 | 31,850.00 | 0.31% | 165,158 |
| Apr 23, 2026 | 31,000.00 | 32,950.00 | 30,300.00 | 31,750.00 | 31,750.00 | 3.76% | 295,883 |
| Apr 22, 2026 | 30,500.00 | 30,950.00 | 29,300.00 | 30,600.00 | 30,600.00 | 0.33% | 149,641 |
| 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% | 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 |