CYMECHS Inc. (KOSDAQ:160980)
South Korea
· Delayed Price · Currency is KRW 33,200
+650 (2.00%)
At close: Apr 28, 2026
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 3, 2026 | 17,910.00 | 18,420.00 | 17,740.00 | 18,410.00 | 18,410.00 | 5.32% | 234,001 |
| Feb 2, 2026 | 17,610.00 | 18,400.00 | 17,300.00 | 17,480.00 | 17,480.00 | -3.32% | 287,243 |
| Jan 30, 2026 | 17,790.00 | 18,460.00 | 17,340.00 | 18,080.00 | 18,080.00 | 0.95% | 561,729 |
| Jan 29, 2026 | 18,000.00 | 20,125.00 | 16,590.00 | 17,910.00 | 17,910.00 | 1.94% | 1,948,766 |
| Jan 28, 2026 | 17,320.00 | 17,800.00 | 17,230.00 | 17,570.00 | 17,570.00 | 4.96% | 414,583 |
| Jan 27, 2026 | 15,600.00 | 16,990.00 | 15,370.00 | 16,740.00 | 16,740.00 | 8.21% | 390,730 |
| Jan 26, 2026 | 15,130.00 | 15,830.00 | 15,090.00 | 15,470.00 | 15,470.00 | 3.69% | 212,374 |
| Jan 23, 2026 | 15,000.00 | 15,460.00 | 14,350.00 | 14,920.00 | 14,920.00 | -0.53% | 342,459 |
| Jan 22, 2026 | 15,370.00 | 16,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.06% | 281,618 |
| Jan 21, 2026 | 14,930.00 | 15,410.00 | 14,720.00 | 15,160.00 | 15,160.00 | -0.07% | 162,817 |
| Jan 20, 2026 | 15,650.00 | 15,650.00 | 14,680.00 | 15,170.00 | 15,170.00 | -1.49% | 125,021 |
| Jan 19, 2026 | 15,100.00 | 15,760.00 | 14,980.00 | 15,400.00 | 15,400.00 | 2.33% | 197,461 |
| Jan 16, 2026 | 14,310.00 | 15,090.00 | 14,000.00 | 15,050.00 | 15,050.00 | 5.91% | 193,057 |
| Jan 15, 2026 | 13,910.00 | 14,230.00 | 13,610.00 | 14,210.00 | 14,210.00 | 1.43% | 140,463 |
| Jan 14, 2026 | 14,090.00 | 14,160.00 | 13,900.00 | 14,010.00 | 14,010.00 | 0.07% | 79,476 |
| Jan 13, 2026 | 14,260.00 | 14,480.00 | 13,770.00 | 14,000.00 | 14,000.00 | -1.48% | 147,666 |
| Jan 12, 2026 | 14,490.00 | 14,790.00 | 14,080.00 | 14,210.00 | 14,210.00 | -1.46% | 142,493 |
| Jan 9, 2026 | 14,550.00 | 14,650.00 | 14,050.00 | 14,420.00 | 14,420.00 | -0.83% | 115,556 |
| Jan 8, 2026 | 15,190.00 | 15,380.00 | 14,360.00 | 14,540.00 | 14,540.00 | -4.47% | 174,075 |
| Jan 7, 2026 | 16,350.00 | 16,360.00 | 15,000.00 | 15,220.00 | 15,220.00 | -5.35% | 249,154 |
| Jan 6, 2026 | 15,990.00 | 16,200.00 | 15,700.00 | 16,080.00 | 16,080.00 | -0.31% | 105,833 |
| Jan 5, 2026 | 16,020.00 | 16,480.00 | 15,600.00 | 16,130.00 | 16,130.00 | 4.47% | 252,938 |
| Jan 2, 2026 | 14,660.00 | 15,550.00 | 14,470.00 | 15,440.00 | 15,440.00 | 5.75% | 129,131 |
| Dec 30, 2025 | 14,700.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.22% | 73,656 |
| Dec 29, 2025 | 14,900.00 | 15,050.00 | 14,660.00 | 14,780.00 | 14,780.00 | -0.81% | 80,134 |
| Dec 26, 2025 | 14,850.00 | 15,020.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.36% | 41,938 |
| Dec 24, 2025 | 14,980.00 | 15,000.00 | 14,520.00 | 14,700.00 | 14,700.00 | -1.41% | 39,122 |
| Dec 23, 2025 | 15,110.00 | 15,310.00 | 14,710.00 | 14,910.00 | 14,910.00 | -1.26% | 60,938 |
| Dec 22, 2025 | 14,700.00 | 15,320.00 | 14,700.00 | 15,100.00 | 15,100.00 | 4.64% | 93,322 |
| Dec 19, 2025 | 14,830.00 | 14,850.00 | 14,330.00 | 14,430.00 | 14,430.00 | -2.24% | 43,996 |
| Dec 18, 2025 | 14,650.00 | 14,930.00 | 14,460.00 | 14,760.00 | 14,760.00 | -0.20% | 64,623 |
| Dec 17, 2025 | 14,490.00 | 14,820.00 | 14,440.00 | 14,790.00 | 14,790.00 | 2.42% | 28,672 |
| Dec 16, 2025 | 14,660.00 | 14,890.00 | 14,430.00 | 14,440.00 | 14,440.00 | -2.23% | 46,210 |
| Dec 15, 2025 | 14,840.00 | 15,040.00 | 14,520.00 | 14,770.00 | 14,770.00 | -1.53% | 45,105 |
| Dec 12, 2025 | 15,010.00 | 15,050.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.40% | 62,413 |
| Dec 11, 2025 | 15,310.00 | 15,330.00 | 15,000.00 | 15,060.00 | 15,060.00 | -1.50% | 49,255 |
| Dec 10, 2025 | 15,300.00 | 15,680.00 | 15,190.00 | 15,290.00 | 15,290.00 | 0.39% | 40,199 |
| Dec 9, 2025 | 15,450.00 | 15,460.00 | 15,210.00 | 15,230.00 | 15,230.00 | -1.42% | 28,171 |
| Dec 8, 2025 | 15,460.00 | 15,560.00 | 15,310.00 | 15,450.00 | 15,450.00 | -0.13% | 36,175 |
| Dec 5, 2025 | 15,550.00 | 15,750.00 | 14,120.00 | 15,470.00 | 15,470.00 | 0.45% | 97,145 |
| Dec 4, 2025 | 15,770.00 | 15,950.00 | 15,140.00 | 15,400.00 | 15,400.00 | -1.72% | 89,159 |
| Dec 3, 2025 | 15,620.00 | 16,130.00 | 15,530.00 | 15,670.00 | 15,670.00 | 0.71% | 68,157 |
| Dec 2, 2025 | 15,620.00 | 15,720.00 | 15,430.00 | 15,560.00 | 15,560.00 | -0.19% | 61,499 |
| Dec 1, 2025 | 15,840.00 | 16,020.00 | 15,570.00 | 15,590.00 | 15,590.00 | -0.19% | 29,217 |