CYMECHS INC. 160980
KRX · South Korea · Producer Manufacturing
KRW 28,550.00-850.00 (-2.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |