Skip to main content
CYMECHS Inc. (KOSDAQ:160980)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,470
+70 (0.45%)
At close: Dec 5, 2025

CYMECHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,550.0015,750.0014,120.0015,470.0015,470.000.45%97,145
Dec 4, 202515,770.0015,950.0015,140.0015,400.0015,400.00-1.72%89,159
Dec 3, 202515,620.0016,130.0015,530.0015,670.0015,670.000.71%68,157
Dec 2, 202515,620.0015,720.0015,430.0015,560.0015,560.00-0.19%61,499
Dec 1, 202515,840.0016,020.0015,570.0015,590.0015,590.00-0.19%29,217
Nov 28, 202515,130.0015,630.0015,030.0015,620.0015,620.003.38%44,185
Nov 27, 202515,350.0015,500.0015,050.0015,110.0015,110.00-0.98%62,157
Nov 26, 202515,330.0015,360.0014,920.0015,260.0015,260.00-0.13%52,903
Nov 25, 202515,350.0015,750.0015,180.0015,280.0015,280.000.59%58,319
Nov 24, 202515,380.0015,450.0014,910.0015,190.0015,190.001.27%59,819
Nov 21, 202515,500.0015,900.0014,810.0015,000.0015,000.00-7.81%91,409
Nov 20, 202516,700.0016,940.0016,250.0016,270.0016,270.00-0.31%68,467
Nov 19, 202516,800.0016,800.0016,080.0016,320.0016,320.00-2.33%91,650
Nov 18, 202517,150.0017,520.0016,500.0016,710.0016,710.00-4.79%100,052
Nov 17, 202517,300.0017,890.0017,100.0017,550.0017,550.002.63%130,924
Nov 14, 202517,550.0017,750.0016,800.0017,100.0017,100.00-5.68%89,750
Nov 13, 202518,060.0018,140.0017,010.0018,130.0018,130.00-0.11%69,882
Nov 12, 202518,370.0018,370.0017,760.0018,150.0018,150.00-1.20%31,550
Nov 11, 202518,300.0019,390.0018,240.0018,370.0018,370.001.21%91,416
Nov 10, 202517,910.0018,220.0017,710.0018,150.0018,150.001.34%41,553
Nov 7, 202518,160.0018,800.0017,540.0017,910.0017,910.00-5.24%82,077
Nov 6, 202518,510.0019,290.0017,970.0018,900.0018,900.002.33%78,742
Nov 5, 202519,250.0019,370.0017,530.0018,470.0018,470.00-5.81%108,864
Nov 4, 202519,470.0019,990.0019,010.0019,610.0019,610.001.71%106,846
Nov 3, 202519,270.0019,750.0018,800.0019,280.0019,280.00-91,400
Oct 31, 202519,200.0019,330.0018,650.0019,280.0019,280.000.42%52,508
Oct 30, 202519,420.0019,610.0018,890.0019,200.0019,200.00-1.13%54,911
Oct 29, 202518,290.0019,550.0018,020.0019,420.0019,420.006.47%146,382
Oct 28, 202518,620.0019,990.0018,140.0018,240.0018,240.00-2.30%66,022
Oct 27, 202519,120.0019,130.0018,350.0018,670.0018,670.00-1.48%115,620
Oct 24, 202518,000.0019,260.0017,950.0018,950.0018,950.006.76%217,866
Oct 23, 202517,650.0018,350.0017,280.0017,750.0017,750.000.62%100,703
Oct 22, 202517,800.0017,980.0017,350.0017,640.0017,640.00-2.00%55,729
Oct 21, 202518,740.0018,920.0017,710.0018,000.0018,000.00-1.21%86,457
Oct 20, 202517,500.0018,250.0017,100.0018,220.0018,220.004.11%139,713
Oct 17, 202517,710.0018,400.0017,260.0017,500.0017,500.00-2.78%161,854
Oct 16, 202518,080.0018,120.0017,010.0018,000.0018,000.00-0.33%83,194
Oct 15, 202517,200.0018,070.0017,180.0018,060.0018,060.005.06%90,607
Oct 14, 202518,010.0018,070.0016,810.0017,190.0017,190.00-2.94%150,356
Oct 13, 202517,900.0017,910.0017,350.0017,710.0017,710.00-3.91%149,326
Oct 10, 202518,120.0019,300.0018,090.0018,430.0018,430.004.72%226,910
Oct 2, 202517,200.0017,630.0016,940.0017,600.0017,600.004.33%149,723
Oct 1, 202516,680.0017,080.0016,580.0016,870.0016,870.002.30%71,549
Sep 30, 202516,930.0017,190.0016,390.0016,490.0016,490.00-2.37%52,225
Sep 29, 202516,540.0017,050.0016,460.0016,890.0016,890.002.12%54,290
Sep 26, 202516,900.0016,900.0016,290.0016,540.0016,540.00-2.30%97,577
Sep 25, 202516,850.0017,400.0016,500.0016,930.0016,930.000.36%166,827
Sep 24, 202516,300.0017,180.0015,870.0016,870.0016,870.003.37%178,869
Sep 23, 202516,880.0016,890.0016,010.0016,320.0016,320.00-1.09%124,044
Sep 22, 202516,030.0016,650.0015,940.0016,500.0016,500.003.97%131,523
Sep 19, 202515,540.0016,190.0015,240.0015,870.0015,870.001.86%158,059
Sep 18, 202514,930.0015,780.0014,770.0015,580.0015,580.004.56%231,731
Sep 17, 202514,420.0015,020.0014,090.0014,900.0014,900.002.69%169,696
Sep 16, 202514,830.0014,840.0014,320.0014,510.0014,510.00-2.16%150,001
Sep 15, 202514,040.0014,870.0013,920.0014,830.0014,830.008.33%395,355
Sep 12, 202513,080.0013,700.0013,080.0013,690.0013,690.004.90%220,705
Sep 11, 202513,250.0013,450.0013,000.0013,050.0013,050.00-0.99%164,954
Sep 10, 202512,910.0014,500.0012,810.0013,180.0013,180.002.81%1,301,374
Sep 9, 202512,520.0012,880.0012,410.0012,820.0012,820.002.72%53,389
Sep 8, 202512,530.0012,550.0012,350.0012,480.0012,480.000.32%22,524
Sep 5, 202512,560.0012,650.0011,850.0012,440.0012,440.00-0.88%49,444
Sep 4, 202512,390.0012,590.0012,310.0012,550.0012,550.001.78%18,956
Sep 3, 202512,250.0012,330.0012,120.0012,330.0012,330.001.65%15,178
Sep 2, 202512,100.0012,190.0012,040.0012,130.0012,130.000.25%17,450
Sep 1, 202512,500.0012,500.0012,090.0012,100.0012,100.00-3.66%22,297
Aug 29, 202512,510.0012,700.0012,500.0012,560.0012,560.00-16,545
Aug 28, 202512,420.0012,570.0012,310.0012,560.0012,560.000.16%17,359
Aug 27, 202512,560.0012,640.0012,400.0012,540.0012,540.00-0.08%12,929
Aug 26, 202512,410.0012,640.0012,370.0012,550.0012,550.000.72%34,810
Aug 25, 202511,990.0012,570.0011,990.0012,460.0012,460.003.92%37,339
Aug 22, 202512,100.0012,100.0011,880.0011,990.0011,990.000.08%19,983
Aug 21, 202512,020.0012,110.0011,900.0011,980.0011,980.00-1.16%20,982
Aug 20, 202512,190.0012,190.0011,820.0012,120.0012,120.00-1.14%29,146
Aug 19, 202512,500.0012,580.0012,200.0012,260.0012,260.00-2.31%39,584
Aug 18, 202512,820.0012,840.0012,400.0012,550.0012,550.00-1.72%33,845
Aug 14, 202512,650.0012,840.0012,500.0012,770.0012,770.000.87%737,486
Aug 13, 202512,510.0012,890.0012,510.0012,660.0012,660.001.28%32,494
Aug 12, 202512,380.0012,730.0012,380.0012,500.0012,500.000.48%35,767
Aug 11, 202512,360.0012,550.0012,300.0012,440.0012,440.000.65%17,774
Aug 8, 202511,960.0012,450.0011,910.0012,360.0012,360.003.26%56,694
Aug 7, 202511,920.0012,010.0011,850.0011,970.0011,970.000.50%17,138
Aug 6, 202511,830.0011,920.0011,700.0011,910.0011,910.000.68%19,641
Aug 5, 202511,980.0012,000.0011,770.0011,830.0011,830.000.08%27,646
Aug 4, 202511,620.0011,960.0011,620.0011,820.0011,820.00-0.25%18,853
Aug 1, 202512,020.0012,020.0011,560.0011,850.0011,850.00-2.63%41,125
Jul 31, 202512,210.0012,280.0011,980.0012,170.0012,170.00-0.08%52,154
Jul 30, 202512,190.0012,490.0012,180.0012,180.0012,180.00-0.08%42,747
Jul 29, 202512,240.0012,350.0011,920.0012,190.0012,190.00-0.33%24,065
Jul 28, 202511,950.0012,290.0011,950.0012,230.0012,230.002.51%29,119
Jul 25, 202512,190.0012,200.0011,850.0011,930.0011,930.00-1.16%31,717
Jul 24, 202512,290.0012,390.0012,030.0012,070.0012,070.00-1.39%37,216
Jul 23, 202512,600.0012,600.0012,220.0012,240.0012,240.00-2.86%49,477
Jul 22, 202513,090.0013,090.0012,500.0012,600.0012,600.00-3.74%73,011
Jul 21, 202513,060.0013,320.0012,970.0013,090.0013,090.000.08%27,878
Jul 18, 202513,270.0013,270.0012,870.0013,080.0013,080.00-0.23%50,730
Jul 17, 202513,350.0013,410.0012,810.0013,110.0013,110.00-0.30%69,420
Jul 16, 202513,300.0013,400.0012,950.0013,150.0013,150.00-0.38%44,053
Jul 15, 202512,870.0013,220.0012,700.0013,200.0013,200.002.33%49,719
Jul 14, 202513,360.0013,460.0012,670.0012,900.0012,900.00-4.23%111,456
Jul 11, 202513,430.0013,530.0013,300.0013,470.0013,470.000.75%44,945