CYMECHS INC. 160980
KRX · Südkorea · Produzierendes Gewerbe
KRW 28.550,00-850,00 (-2,89 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 28.550,00 | -2,89 % | KRW 29.400,00 | KRW 29.600,00 | KRW 28.200,00 | 128,00K |
| 2026-10-01 | KRW 29.400,00 | +8,49 % | KRW 27.300,00 | KRW 29.950,00 | KRW 27.100,00 | 216,66K |
| 2026-09-30 | KRW 27.100,00 | +1,12 % | KRW 27.000,00 | KRW 28.200,00 | KRW 26.600,00 | 89,81K |
| 2026-09-29 | KRW 26.800,00 | +2,29 % | KRW 26.000,00 | KRW 26.800,00 | KRW 25.550,00 | 66,93K |
| 2026-09-28 | KRW 26.200,00 | -2,42 % | KRW 27.100,00 | KRW 27.100,00 | KRW 25.800,00 | 107,21K |
| 2026-09-23 | KRW 26.850,00 | +2,68 % | KRW 26.400,00 | KRW 27.100,00 | KRW 25.900,00 | 120,38K |
| 2026-09-22 | KRW 26.150,00 | -0,38 % | KRW 26.400,00 | KRW 26.600,00 | KRW 25.500,00 | 109,50K |
| 2026-09-21 | KRW 26.250,00 | +5,85 % | KRW 24.950,00 | KRW 26.500,00 | KRW 24.550,00 | 126,42K |
| 2026-09-18 | KRW 24.800,00 | -0,80 % | KRW 25.300,00 | KRW 25.450,00 | KRW 24.400,00 | 103,37K |
| 2026-09-17 | KRW 25.000,00 | +9,65 % | KRW 23.500,00 | KRW 25.500,00 | KRW 23.400,00 | 266,26K |
| 2026-09-16 | KRW 22.800,00 | +4,83 % | KRW 21.650,00 | KRW 23.750,00 | KRW 21.550,00 | 97,28K |
| 2026-09-15 | KRW 21.750,00 | +0,46 % | KRW 21.300,00 | KRW 22.750,00 | KRW 21.300,00 | 59,88K |
| 2026-09-14 | KRW 21.650,00 | -1,81 % | KRW 21.800,00 | KRW 22.200,00 | KRW 21.100,00 | 75,44K |
| 2026-09-11 | KRW 22.050,00 | -5,36 % | KRW 22.400,00 | KRW 22.900,00 | KRW 22.000,00 | 92,28K |
| 2026-09-10 | KRW 23.300,00 | -0,85 % | KRW 23.550,00 | KRW 23.900,00 | KRW 22.550,00 | 87,72K |
| 2026-09-09 | KRW 23.500,00 | +5,38 % | KRW 22.400,00 | KRW 23.650,00 | KRW 22.350,00 | 152,00K |
| 2026-09-08 | KRW 22.300,00 | -3,25 % | KRW 23.100,00 | KRW 23.250,00 | KRW 22.100,00 | 140,79K |
| 2026-09-07 | KRW 23.050,00 | -0,86 % | KRW 23.600,00 | KRW 24.200,00 | KRW 22.850,00 | 165,29K |
| 2026-09-04 | KRW 23.250,00 | +2,20 % | KRW 23.000,00 | KRW 24.000,00 | KRW 22.750,00 | 135,48K |
| 2026-09-03 | KRW 22.750,00 | -6,95 % | KRW 24.300,00 | KRW 24.450,00 | KRW 22.600,00 | 182,09K |
| 2026-09-02 | KRW 24.450,00 | +0,62 % | KRW 23.550,00 | KRW 25.200,00 | KRW 23.250,00 | 161,46K |
| 2026-09-01 | KRW 24.300,00 | +0,41 % | KRW 23.900,00 | KRW 24.550,00 | KRW 23.350,00 | 82,70K |
| 2026-08-31 | KRW 24.200,00 | +1,04 % | KRW 23.400,00 | KRW 24.450,00 | KRW 22.350,00 | 165,41K |
| 2026-08-28 | KRW 23.950,00 | -7,53 % | KRW 25.800,00 | KRW 25.900,00 | KRW 23.400,00 | 238,04K |
| 2026-08-27 | KRW 25.900,00 | +3,81 % | KRW 25.600,00 | KRW 26.100,00 | KRW 24.000,00 | 138,80K |
| 2026-08-26 | KRW 24.950,00 | -0,60 % | KRW 25.150,00 | KRW 25.150,00 | KRW 23.550,00 | 159,10K |
| 2026-08-25 | KRW 25.100,00 | -0,40 % | KRW 24.900,00 | KRW 25.650,00 | KRW 22.800,00 | 336,65K |
| 2026-08-24 | KRW 25.200,00 | -1,18 % | KRW 25.400,00 | KRW 26.350,00 | KRW 24.900,00 | 64,40K |
| 2026-08-21 | KRW 25.500,00 | -9,89 % | KRW 28.000,00 | KRW 28.000,00 | KRW 25.100,00 | 187,81K |
| 2026-08-20 | KRW 28.300,00 | -2,41 % | KRW 29.050,00 | KRW 29.650,00 | KRW 28.150,00 | 99,16K |
| 2026-08-19 | KRW 29.000,00 | -4,13 % | KRW 29.650,00 | KRW 29.650,00 | KRW 27.050,00 | 455,79K |
| 2026-08-18 | KRW 30.250,00 | -9,97 % | KRW 33.800,00 | KRW 34.000,00 | KRW 30.100,00 | 227,03K |
| 2026-08-14 | KRW 33.600,00 | -3,86 % | KRW 35.000,00 | KRW 35.650,00 | KRW 32.650,00 | 330,64K |
| 2026-08-13 | KRW 34.950,00 | +2,95 % | KRW 35.000,00 | KRW 37.500,00 | KRW 34.050,00 | 236,54K |
| 2026-08-12 | KRW 33.950,00 | +5,11 % | KRW 32.300,00 | KRW 34.700,00 | KRW 31.500,00 | 117,89K |
| 2026-08-11 | KRW 32.300,00 | -1,52 % | KRW 32.100,00 | KRW 33.450,00 | KRW 31.400,00 | 94,97K |
| 2026-08-10 | KRW 32.800,00 | +8,07 % | KRW 30.500,00 | KRW 33.400,00 | KRW 30.500,00 | 123,40K |
| 2026-08-07 | KRW 30.350,00 | -7,33 % | KRW 32.800,00 | KRW 33.800,00 | KRW 29.550,00 | 147,75K |
| 2026-08-06 | KRW 32.750,00 | +2,34 % | KRW 31.000,00 | KRW 33.725,00 | KRW 29.500,00 | 200,84K |
| 2026-08-05 | KRW 32.000,00 | +8,66 % | KRW 30.350,00 | KRW 33.350,00 | KRW 28.400,00 | 153,30K |
| 2026-08-04 | KRW 29.450,00 | +2,97 % | KRW 29.100,00 | KRW 30.250,00 | KRW 26.200,00 | 155,86K |
| 2026-08-03 | KRW 28.600,00 | -5,45 % | KRW 29.900,00 | KRW 31.450,00 | KRW 28.150,00 | 89,72K |
| 2026-07-31 | KRW 30.250,00 | +29,27 % | KRW 26.200,00 | KRW 30.400,00 | KRW 26.100,00 | 240,99K |
| 2026-07-30 | KRW 23.400,00 | +5,41 % | KRW 22.000,00 | KRW 24.750,00 | KRW 21.800,00 | 164,59K |
| 2026-07-29 | KRW 22.200,00 | -11,55 % | KRW 26.000,00 | KRW 26.550,00 | KRW 20.200,00 | 376,38K |
| 2026-07-28 | KRW 25.100,00 | -22,53 % | KRW 30.200,00 | KRW 30.950,00 | KRW 23.300,00 | 520,63K |
| 2026-07-27 | KRW 32.400,00 | -0,46 % | KRW 32.900,00 | KRW 34.100,00 | KRW 31.400,00 | 89,06K |
| 2026-07-24 | KRW 32.550,00 | -10,58 % | KRW 35.750,00 | KRW 36.000,00 | KRW 32.375,00 | 110,86K |
| 2026-07-23 | KRW 36.400,00 | +2,54 % | KRW 36.100,00 | KRW 37.100,00 | KRW 33.900,00 | 120,91K |
| 2026-07-22 | KRW 35.500,00 | -6,33 % | KRW 40.000,00 | KRW 40.450,00 | KRW 35.500,00 | 146,47K |
| 2026-07-21 | KRW 37.900,00 | +8,75 % | KRW 34.850,00 | KRW 38.600,00 | KRW 33.950,00 | 107,61K |
| 2026-07-20 | KRW 34.850,00 | -6,57 % | KRW 35.000,00 | KRW 36.700,00 | KRW 33.300,00 | 137,82K |
| 2026-07-16 | KRW 37.300,00 | -9,02 % | KRW 40.250,00 | KRW 41.750,00 | KRW 36.550,00 | 140,54K |
| 2026-07-15 | KRW 41.000,00 | +19,88 % | KRW 36.100,00 | KRW 41.750,00 | KRW 36.100,00 | 281,35K |
| 2026-07-14 | KRW 34.200,00 | +3,01 % | KRW 32.450,00 | KRW 35.000,00 | KRW 31.650,00 | 109,27K |
| 2026-07-13 | KRW 33.200,00 | -2,35 % | KRW 34.050,00 | KRW 36.000,00 | KRW 32.250,00 | 127,76K |
| 2026-07-10 | KRW 34.000,00 | +21,65 % | KRW 29.450,00 | KRW 34.500,00 | KRW 29.100,00 | 185,46K |
| 2026-07-09 | KRW 27.950,00 | 0,00 % | KRW 28.450,00 | KRW 29.450,00 | KRW 26.600,00 | 216,56K |
| 2026-07-08 | KRW 27.950,00 | -9,11 % | KRW 29.550,00 | KRW 30.750,00 | KRW 27.150,00 | 271,19K |
| 2026-07-07 | KRW 30.750,00 | -15,29 % | KRW 36.150,00 | KRW 36.800,00 | KRW 29.850,00 | 500,54K |
| 2026-07-06 | KRW 36.300,00 | -5,84 % | KRW 37.900,00 | KRW 38.500,00 | KRW 35.250,00 | 119,35K |
| 2026-07-03 | KRW 38.550,00 | +3,91 % | KRW 37.100,00 | KRW 39.800,00 | KRW 36.250,00 | 146,27K |
| 2026-07-02 | KRW 37.100,00 | -13,82 % | KRW 42.150,00 | KRW 42.500,00 | KRW 37.100,00 | 168,74K |
| 2026-07-01 | KRW 43.050,00 | +8,03 % | KRW 40.050,00 | KRW 44.500,00 | KRW 39.050,00 | 439,49K |
| 2026-06-30 | KRW 39.850,00 | +21,49 % | KRW 32.850,00 | KRW 40.500,00 | KRW 29.600,00 | 393,94K |
| 2026-06-29 | KRW 32.800,00 | +6,49 % | KRW 30.850,00 | KRW 34.200,00 | KRW 29.650,00 | 157,55K |
| 2026-06-26 | KRW 30.800,00 | -4,05 % | KRW 31.750,00 | KRW 33.550,00 | KRW 30.350,00 | 135,66K |
| 2026-06-25 | KRW 32.100,00 | -0,93 % | KRW 33.450,00 | KRW 35.400,00 | KRW 31.300,00 | 135,23K |
| 2026-06-24 | KRW 32.400,00 | -3,86 % | KRW 33.750,00 | KRW 34.700,00 | KRW 31.200,00 | 140,47K |
| 2026-06-23 | KRW 33.700,00 | -11,55 % | KRW 37.700,00 | KRW 38.400,00 | KRW 33.550,00 | 110,21K |
| 2026-06-22 | KRW 38.100,00 | 0,00 % | KRW 38.000,00 | KRW 41.400,00 | KRW 36.950,00 | 133,52K |
| 2026-06-19 | KRW 38.100,00 | -3,91 % | KRW 40.300,00 | KRW 40.550,00 | KRW 36.100,00 | 204,10K |
| 2026-06-18 | KRW 39.650,00 | +0,76 % | KRW 39.500,00 | KRW 43.400,00 | KRW 37.950,00 | 305,04K |
| 2026-06-17 | KRW 39.350,00 | -6,31 % | KRW 41.050,00 | KRW 42.750,00 | KRW 39.100,00 | 181,45K |
| 2026-06-16 | KRW 42.000,00 | -7,59 % | KRW 45.450,00 | KRW 46.000,00 | KRW 41.500,00 | 161,07K |
| 2026-06-15 | KRW 45.450,00 | -2,26 % | KRW 45.000,00 | KRW 46.250,00 | KRW 43.200,00 | 170,52K |
| 2026-06-12 | KRW 46.500,00 | +6,77 % | KRW 45.000,00 | KRW 47.850,00 | KRW 42.600,00 | 398,49K |
| 2026-06-11 | KRW 43.550,00 | +6,48 % | KRW 40.050,00 | KRW 44.950,00 | KRW 39.200,00 | 498,67K |
| 2026-06-10 | KRW 40.900,00 | -5,87 % | KRW 43.250,00 | KRW 44.600,00 | KRW 39.800,00 | 430 |
| 2026-06-09 | KRW 43.450,00 | +24,68 % | KRW 35.650,00 | KRW 44.850,00 | KRW 35.600,00 | 1,09M |
| 2026-06-08 | KRW 34.850,00 | -3,19 % | KRW 33.100,00 | KRW 36.300,00 | KRW 32.050,00 | 347,74K |
| 2026-06-05 | KRW 36.000,00 | +9,09 % | KRW 32.000,00 | KRW 38.300,00 | KRW 31.250,00 | 355,00K |
| 2026-06-04 | KRW 33.000,00 | +9,63 % | KRW 30.450,00 | KRW 33.850,00 | KRW 30.050,00 | 166,15K |
| 2026-06-02 | KRW 30.100,00 | 0,00 % | KRW 30.100,00 | KRW 31.950,00 | KRW 28.200,00 | 161,23K |
| 2026-06-01 | KRW 30.100,00 | -6,23 % | KRW 31.050,00 | KRW 32.100,00 | KRW 29.400,00 | 152,98K |
| 2026-05-29 | KRW 32.100,00 | -3,31 % | KRW 33.050,00 | KRW 33.400,00 | KRW 30.250,00 | 161,23K |
| 2026-05-28 | KRW 33.200,00 | -1,04 % | KRW 33.550,00 | KRW 33.550,00 | KRW 30.600,00 | 144,11K |
| 2026-05-27 | KRW 33.550,00 | -2,19 % | KRW 35.400,00 | KRW 35.650,00 | KRW 31.900,00 | 137,04K |
| 2026-05-26 | KRW 34.300,00 | -1,15 % | KRW 35.450,00 | KRW 36.200,00 | KRW 34.000,00 | 154,62K |
| 2026-05-22 | KRW 34.700,00 | +0,14 % | KRW 34.650,00 | KRW 36.000,00 | KRW 34.600,00 | 103,07K |