Skip to main content
CYMECHS Inc. (KOSDAQ:160980)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,050
+250 (1.10%)
At close: Mar 6, 2026

CYMECHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622,800.0023,500.0021,800.0023,050.0023,050.001.10%287,054
Mar 5, 202620,700.0023,700.0020,400.0022,800.0022,800.0017.40%527,280
Mar 4, 202620,400.0021,000.0018,590.0019,420.0019,420.00-9.67%399,434
Mar 3, 202622,300.0023,500.0020,950.0021,500.0021,500.00-6.72%322,940
Feb 27, 202622,450.0023,050.0021,850.0023,050.0023,050.001.10%237,779
Feb 26, 202622,000.0023,000.0021,150.0022,800.0022,800.005.31%438,652
Feb 25, 202621,750.0022,900.0021,550.0021,650.0021,650.000.46%303,453
Feb 24, 202620,500.0021,700.0019,890.0021,550.0021,550.005.12%290,007
Feb 23, 202621,800.0022,000.0020,200.0020,500.0020,500.00-4.43%216,726
Feb 20, 202621,050.0021,750.0020,500.0021,450.0021,450.000.23%207,383
Feb 19, 202620,400.0022,300.0019,800.0021,400.0021,400.006.73%396,828
Feb 13, 202620,950.0021,750.0019,970.0020,050.0020,050.00-5.42%706,756
Feb 12, 202618,990.0021,750.0018,180.0021,200.0021,200.0015.28%742,207
Feb 11, 202618,070.0018,530.0017,820.0018,390.0018,390.002.68%126,197
Feb 10, 202618,600.0018,700.0017,770.0017,910.0017,910.00-3.71%126,885
Feb 9, 202617,970.0018,650.0017,970.0018,600.0018,600.006.77%194,531
Feb 6, 202617,310.0017,690.0016,600.0017,420.0017,420.00-1.53%141,314
Feb 5, 202618,010.0018,250.0017,610.0017,690.0017,690.00-3.86%132,148
Feb 4, 202618,380.0018,740.0018,000.0018,400.0018,400.00-0.05%153,171
Feb 3, 202617,910.0018,420.0017,740.0018,410.0018,410.005.32%234,001
Feb 2, 202617,610.0018,400.0017,300.0017,480.0017,480.00-3.32%287,243
Jan 30, 202617,790.0018,460.0017,340.0018,080.0018,080.000.95%561,729
Jan 29, 202618,000.0020,125.0016,590.0017,910.0017,910.001.94%1,948,766
Jan 28, 202617,320.0017,800.0017,230.0017,570.0017,570.004.96%414,583
Jan 27, 202615,600.0016,990.0015,370.0016,740.0016,740.008.21%390,730
Jan 26, 202615,130.0015,830.0015,090.0015,470.0015,470.003.69%212,374
Jan 23, 202615,000.0015,460.0014,350.0014,920.0014,920.00-0.53%342,459
Jan 22, 202615,370.0016,000.0014,950.0015,000.0015,000.00-1.06%281,618
Jan 21, 202614,930.0015,410.0014,720.0015,160.0015,160.00-0.07%162,817
Jan 20, 202615,650.0015,650.0014,680.0015,170.0015,170.00-1.49%125,021
Jan 19, 202615,100.0015,760.0014,980.0015,400.0015,400.002.33%197,461
Jan 16, 202614,310.0015,090.0014,000.0015,050.0015,050.005.91%193,057
Jan 15, 202613,910.0014,230.0013,610.0014,210.0014,210.001.43%140,463
Jan 14, 202614,090.0014,160.0013,900.0014,010.0014,010.000.07%79,476
Jan 13, 202614,260.0014,480.0013,770.0014,000.0014,000.00-1.48%147,666
Jan 12, 202614,490.0014,790.0014,080.0014,210.0014,210.00-1.46%142,493
Jan 9, 202614,550.0014,650.0014,050.0014,420.0014,420.00-0.83%115,556
Jan 8, 202615,190.0015,380.0014,360.0014,540.0014,540.00-4.47%174,075
Jan 7, 202616,350.0016,360.0015,000.0015,220.0015,220.00-5.35%249,154
Jan 6, 202615,990.0016,200.0015,700.0016,080.0016,080.00-0.31%105,833
Jan 5, 202616,020.0016,480.0015,600.0016,130.0016,130.004.47%252,938
Jan 2, 202614,660.0015,550.0014,470.0015,440.0015,440.005.75%129,131
Dec 30, 202514,700.0015,100.0014,500.0014,600.0014,600.00-1.22%73,656
Dec 29, 202514,900.0015,050.0014,660.0014,780.0014,780.00-0.81%80,134
Dec 26, 202514,850.0015,020.0014,650.0014,900.0014,900.001.36%41,938
Dec 24, 202514,980.0015,000.0014,520.0014,700.0014,700.00-1.41%39,122
Dec 23, 202515,110.0015,310.0014,710.0014,910.0014,910.00-1.26%60,938
Dec 22, 202514,700.0015,320.0014,700.0015,100.0015,100.004.64%93,322
Dec 19, 202514,830.0014,850.0014,330.0014,430.0014,430.00-2.24%43,996
Dec 18, 202514,650.0014,930.0014,460.0014,760.0014,760.00-0.20%64,623
Dec 17, 202514,490.0014,820.0014,440.0014,790.0014,790.002.42%28,672
Dec 16, 202514,660.0014,890.0014,430.0014,440.0014,440.00-2.23%46,210
Dec 15, 202514,840.0015,040.0014,520.0014,770.0014,770.00-1.53%45,105
Dec 12, 202515,010.0015,050.0014,880.0015,000.0015,000.00-0.40%62,413
Dec 11, 202515,310.0015,330.0015,000.0015,060.0015,060.00-1.50%49,255
Dec 10, 202515,300.0015,680.0015,190.0015,290.0015,290.000.39%40,199
Dec 9, 202515,450.0015,460.0015,210.0015,230.0015,230.00-1.42%28,171
Dec 8, 202515,460.0015,560.0015,310.0015,450.0015,450.00-0.13%36,175
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