Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 4,540.00
+210.00 (4.85%)
At close: Oct 31, 2025
KRX:010640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,340.00 | 4,430.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.35% | 29,711 |
| Nov 3, 2025 | 4,525.00 | 4,530.00 | 4,285.00 | 4,340.00 | 4,340.00 | -4.41% | 155,552 |
| Oct 31, 2025 | 4,320.00 | 4,585.00 | 4,320.00 | 4,540.00 | 4,540.00 | 4.85% | 86,269 |
| Oct 30, 2025 | 4,460.00 | 4,460.00 | 4,310.00 | 4,330.00 | 4,330.00 | -2.37% | 56,813 |
| Oct 29, 2025 | 4,425.00 | 4,465.00 | 4,355.00 | 4,435.00 | 4,435.00 | 0.45% | 55,737 |
| Oct 28, 2025 | 4,400.00 | 4,430.00 | 4,310.00 | 4,415.00 | 4,415.00 | 1.03% | 77,276 |
| Oct 27, 2025 | 4,590.00 | 4,595.00 | 4,355.00 | 4,370.00 | 4,370.00 | -2.35% | 207,835 |
| Oct 24, 2025 | 5,150.00 | 5,150.00 | 4,270.00 | 4,475.00 | 4,475.00 | -13.94% | 893,544 |
| Oct 23, 2025 | 4,975.00 | 5,260.00 | 4,970.00 | 5,200.00 | 5,200.00 | 4.42% | 141,803 |
| Oct 22, 2025 | 4,960.00 | 5,010.00 | 4,880.00 | 4,980.00 | 4,980.00 | 1.01% | 55,680 |
| Oct 21, 2025 | 5,000.00 | 5,140.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.30% | 97,049 |
| Oct 20, 2025 | 4,840.00 | 5,040.00 | 4,835.00 | 4,995.00 | 4,995.00 | 3.63% | 75,391 |
| Oct 17, 2025 | 4,705.00 | 4,895.00 | 4,705.00 | 4,820.00 | 4,820.00 | 1.37% | 79,423 |
| Oct 16, 2025 | 4,975.00 | 4,975.00 | 4,720.00 | 4,755.00 | 4,755.00 | -4.42% | 92,986 |
| Oct 15, 2025 | 5,000.00 | 5,070.00 | 4,890.00 | 4,975.00 | 4,975.00 | -0.50% | 62,903 |
| Oct 14, 2025 | 4,980.00 | 5,100.00 | 4,870.00 | 5,000.00 | 5,000.00 | -0.99% | 103,407 |
| Oct 13, 2025 | 4,610.00 | 5,070.00 | 4,575.00 | 5,050.00 | 5,050.00 | 7.45% | 317,719 |
| Oct 10, 2025 | 4,435.00 | 4,860.00 | 4,435.00 | 4,700.00 | 4,700.00 | 6.21% | 307,889 |
| Oct 2, 2025 | 4,330.00 | 4,450.00 | 4,300.00 | 4,425.00 | 4,425.00 | 2.08% | 33,403 |
| Oct 1, 2025 | 4,380.00 | 4,395.00 | 4,335.00 | 4,335.00 | 4,335.00 | -1.03% | 20,534 |
| Sep 30, 2025 | 4,420.00 | 4,460.00 | 4,355.00 | 4,380.00 | 4,380.00 | -0.90% | 37,666 |
| Sep 29, 2025 | 4,350.00 | 4,440.00 | 4,325.00 | 4,420.00 | 4,420.00 | 1.61% | 27,705 |
| Sep 26, 2025 | 4,315.00 | 4,350.00 | 4,220.00 | 4,350.00 | 4,350.00 | 0.23% | 80,624 |
| Sep 25, 2025 | 4,400.00 | 4,420.00 | 4,325.00 | 4,340.00 | 4,340.00 | -1.70% | 62,966 |
| Sep 24, 2025 | 4,430.00 | 4,460.00 | 4,315.00 | 4,415.00 | 4,415.00 | -0.34% | 84,485 |
| Sep 23, 2025 | 4,455.00 | 4,475.00 | 4,415.00 | 4,430.00 | 4,430.00 | - | 44,566 |
| Sep 22, 2025 | 4,470.00 | 4,560.00 | 4,430.00 | 4,430.00 | 4,430.00 | -0.11% | 54,955 |
| Sep 19, 2025 | 4,610.00 | 4,655.00 | 4,425.00 | 4,435.00 | 4,435.00 | -3.69% | 114,275 |
| Sep 18, 2025 | 4,470.00 | 4,750.00 | 4,445.00 | 4,605.00 | 4,605.00 | 2.79% | 272,585 |
| Sep 17, 2025 | 4,185.00 | 4,535.00 | 4,140.00 | 4,480.00 | 4,480.00 | 7.05% | 396,926 |
| Sep 16, 2025 | 4,130.00 | 4,185.00 | 4,110.00 | 4,185.00 | 4,185.00 | 1.33% | 33,644 |
| Sep 15, 2025 | 4,120.00 | 4,180.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.36% | 41,760 |
| Sep 12, 2025 | 4,110.00 | 4,175.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.97% | 94,032 |
| Sep 11, 2025 | 4,060.00 | 4,135.00 | 4,060.00 | 4,105.00 | 4,105.00 | 0.74% | 34,066 |
| Sep 10, 2025 | 4,085.00 | 4,105.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.24% | 41,869 |
| Sep 9, 2025 | 4,080.00 | 4,095.00 | 4,070.00 | 4,085.00 | 4,085.00 | 0.12% | 42,412 |
| Sep 8, 2025 | 4,035.00 | 4,095.00 | 4,030.00 | 4,080.00 | 4,080.00 | 1.12% | 78,427 |
| Sep 5, 2025 | 4,010.00 | 4,050.00 | 3,965.00 | 4,035.00 | 4,035.00 | 1.00% | 59,463 |
| Sep 4, 2025 | 3,990.00 | 3,995.00 | 3,980.00 | 3,995.00 | 3,995.00 | 0.13% | 8,285 |
| Sep 3, 2025 | 3,980.00 | 3,990.00 | 3,970.00 | 3,990.00 | 3,990.00 | 0.25% | 16,348 |
| Sep 2, 2025 | 4,010.00 | 4,010.00 | 3,965.00 | 3,980.00 | 3,980.00 | -0.13% | 22,864 |
| Sep 1, 2025 | 3,975.00 | 3,990.00 | 3,960.00 | 3,985.00 | 3,985.00 | 0.25% | 27,548 |
| Aug 29, 2025 | 3,990.00 | 4,000.00 | 3,945.00 | 3,975.00 | 3,975.00 | 0.13% | 31,354 |
| Aug 28, 2025 | 4,020.00 | 4,040.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.24% | 37,376 |
| Aug 27, 2025 | 4,080.00 | 4,100.00 | 4,010.00 | 4,020.00 | 4,020.00 | -0.25% | 38,058 |
| Aug 26, 2025 | 4,020.00 | 4,035.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.12% | 37,989 |
| Aug 25, 2025 | 4,030.00 | 4,060.00 | 4,010.00 | 4,035.00 | 4,035.00 | 0.25% | 8,207 |
| Aug 22, 2025 | 4,050.00 | 4,055.00 | 4,005.00 | 4,025.00 | 4,025.00 | -0.62% | 15,260 |
| Aug 21, 2025 | 4,010.00 | 4,080.00 | 4,000.00 | 4,050.00 | 4,050.00 | 1.12% | 98,875 |
| Aug 20, 2025 | 4,010.00 | 4,010.00 | 3,955.00 | 4,005.00 | 4,005.00 | 0.13% | 35,657 |