CYMECHS Inc. (KOSDAQ:160980)
South Korea
· Delayed Price · Currency is KRW 15,470
+70 (0.45%)
At close: Dec 5, 2025
CYMECHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15,130.00 | 15,630.00 | 15,030.00 | 15,620.00 | 15,620.00 | 3.38% | 44,185 |
| Nov 27, 2025 | 15,350.00 | 15,500.00 | 15,050.00 | 15,110.00 | 15,110.00 | -0.98% | 62,157 |
| Nov 26, 2025 | 15,330.00 | 15,360.00 | 14,920.00 | 15,260.00 | 15,260.00 | -0.13% | 52,903 |
| Nov 25, 2025 | 15,350.00 | 15,750.00 | 15,180.00 | 15,280.00 | 15,280.00 | 0.59% | 58,319 |
| Nov 24, 2025 | 15,380.00 | 15,450.00 | 14,910.00 | 15,190.00 | 15,190.00 | 1.27% | 59,819 |
| Nov 21, 2025 | 15,500.00 | 15,900.00 | 14,810.00 | 15,000.00 | 15,000.00 | -7.81% | 91,409 |
| Nov 20, 2025 | 16,700.00 | 16,940.00 | 16,250.00 | 16,270.00 | 16,270.00 | -0.31% | 68,467 |
| Nov 19, 2025 | 16,800.00 | 16,800.00 | 16,080.00 | 16,320.00 | 16,320.00 | -2.33% | 91,650 |
| Nov 18, 2025 | 17,150.00 | 17,520.00 | 16,500.00 | 16,710.00 | 16,710.00 | -4.79% | 100,052 |
| Nov 17, 2025 | 17,300.00 | 17,890.00 | 17,100.00 | 17,550.00 | 17,550.00 | 2.63% | 130,924 |
| Nov 14, 2025 | 17,550.00 | 17,750.00 | 16,800.00 | 17,100.00 | 17,100.00 | -5.68% | 89,750 |
| Nov 13, 2025 | 18,060.00 | 18,140.00 | 17,010.00 | 18,130.00 | 18,130.00 | -0.11% | 69,882 |
| Nov 12, 2025 | 18,370.00 | 18,370.00 | 17,760.00 | 18,150.00 | 18,150.00 | -1.20% | 31,550 |
| Nov 11, 2025 | 18,300.00 | 19,390.00 | 18,240.00 | 18,370.00 | 18,370.00 | 1.21% | 91,416 |
| Nov 10, 2025 | 17,910.00 | 18,220.00 | 17,710.00 | 18,150.00 | 18,150.00 | 1.34% | 41,553 |
| Nov 7, 2025 | 18,160.00 | 18,800.00 | 17,540.00 | 17,910.00 | 17,910.00 | -5.24% | 82,077 |
| Nov 6, 2025 | 18,510.00 | 19,290.00 | 17,970.00 | 18,900.00 | 18,900.00 | 2.33% | 78,742 |
| Nov 5, 2025 | 19,250.00 | 19,370.00 | 17,530.00 | 18,470.00 | 18,470.00 | -5.81% | 108,864 |
| Nov 4, 2025 | 19,470.00 | 19,990.00 | 19,010.00 | 19,610.00 | 19,610.00 | 1.71% | 106,846 |
| Nov 3, 2025 | 19,270.00 | 19,750.00 | 18,800.00 | 19,280.00 | 19,280.00 | - | 91,400 |
| Oct 31, 2025 | 19,200.00 | 19,330.00 | 18,650.00 | 19,280.00 | 19,280.00 | 0.42% | 52,508 |
| Oct 30, 2025 | 19,420.00 | 19,610.00 | 18,890.00 | 19,200.00 | 19,200.00 | -1.13% | 54,911 |
| Oct 29, 2025 | 18,290.00 | 19,550.00 | 18,020.00 | 19,420.00 | 19,420.00 | 6.47% | 146,382 |
| Oct 28, 2025 | 18,620.00 | 19,990.00 | 18,140.00 | 18,240.00 | 18,240.00 | -2.30% | 66,022 |
| Oct 27, 2025 | 19,120.00 | 19,130.00 | 18,350.00 | 18,670.00 | 18,670.00 | -1.48% | 115,620 |
| Oct 24, 2025 | 18,000.00 | 19,260.00 | 17,950.00 | 18,950.00 | 18,950.00 | 6.76% | 217,866 |
| Oct 23, 2025 | 17,650.00 | 18,350.00 | 17,280.00 | 17,750.00 | 17,750.00 | 0.62% | 100,703 |
| Oct 22, 2025 | 17,800.00 | 17,980.00 | 17,350.00 | 17,640.00 | 17,640.00 | -2.00% | 55,729 |
| Oct 21, 2025 | 18,740.00 | 18,920.00 | 17,710.00 | 18,000.00 | 18,000.00 | -1.21% | 86,457 |
| Oct 20, 2025 | 17,500.00 | 18,250.00 | 17,100.00 | 18,220.00 | 18,220.00 | 4.11% | 139,713 |
| Oct 17, 2025 | 17,710.00 | 18,400.00 | 17,260.00 | 17,500.00 | 17,500.00 | -2.78% | 161,854 |
| Oct 16, 2025 | 18,080.00 | 18,120.00 | 17,010.00 | 18,000.00 | 18,000.00 | -0.33% | 83,194 |
| Oct 15, 2025 | 17,200.00 | 18,070.00 | 17,180.00 | 18,060.00 | 18,060.00 | 5.06% | 90,607 |
| Oct 14, 2025 | 18,010.00 | 18,070.00 | 16,810.00 | 17,190.00 | 17,190.00 | -2.94% | 150,356 |
| Oct 13, 2025 | 17,900.00 | 17,910.00 | 17,350.00 | 17,710.00 | 17,710.00 | -3.91% | 149,326 |
| Oct 10, 2025 | 18,120.00 | 19,300.00 | 18,090.00 | 18,430.00 | 18,430.00 | 4.72% | 226,910 |
| Oct 2, 2025 | 17,200.00 | 17,630.00 | 16,940.00 | 17,600.00 | 17,600.00 | 4.33% | 149,723 |
| Oct 1, 2025 | 16,680.00 | 17,080.00 | 16,580.00 | 16,870.00 | 16,870.00 | 2.30% | 71,549 |
| Sep 30, 2025 | 16,930.00 | 17,190.00 | 16,390.00 | 16,490.00 | 16,490.00 | -2.37% | 52,225 |
| Sep 29, 2025 | 16,540.00 | 17,050.00 | 16,460.00 | 16,890.00 | 16,890.00 | 2.12% | 54,290 |
| Sep 26, 2025 | 16,900.00 | 16,900.00 | 16,290.00 | 16,540.00 | 16,540.00 | -2.30% | 97,577 |
| Sep 25, 2025 | 16,850.00 | 17,400.00 | 16,500.00 | 16,930.00 | 16,930.00 | 0.36% | 166,827 |
| Sep 24, 2025 | 16,300.00 | 17,180.00 | 15,870.00 | 16,870.00 | 16,870.00 | 3.37% | 178,869 |
| Sep 23, 2025 | 16,880.00 | 16,890.00 | 16,010.00 | 16,320.00 | 16,320.00 | -1.09% | 124,044 |
| Sep 22, 2025 | 16,030.00 | 16,650.00 | 15,940.00 | 16,500.00 | 16,500.00 | 3.97% | 131,523 |