Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
-380.00 (-11.55%)
Jan 9, 2026, 3:30 PM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,980.002,985.002,815.002,910.002,910.00-11.55%100,816
Jan 8, 20263,240.003,290.003,240.003,290.003,290.001.54%56,501
Jan 7, 20263,295.003,300.003,210.003,240.003,240.00-1.67%131,562
Jan 6, 20263,290.003,335.003,250.003,295.003,295.001.07%51,152
Jan 5, 20263,550.003,550.003,235.003,260.003,260.00-7.12%233,274
Jan 2, 20263,525.003,605.003,510.003,510.003,510.00-0.99%41,082
Dec 30, 20253,595.003,595.003,495.003,545.003,545.00-0.42%49,880
Dec 29, 20253,615.003,690.003,520.003,560.003,560.00-3.78%75,636
Dec 26, 20253,630.003,770.003,610.003,700.003,500.002.49%80,921
Dec 24, 20253,605.003,625.003,565.003,610.003,414.860.14%25,312
Dec 23, 20253,570.003,605.003,545.003,605.003,410.140.98%15,276
Dec 22, 20253,610.003,620.003,550.003,570.003,377.03-1.11%85,765
Dec 19, 20253,645.003,665.003,590.003,610.003,414.86-0.96%57,303
Dec 18, 20253,700.003,700.003,560.003,645.003,447.97-2.28%14,316
Dec 17, 20253,740.003,765.003,590.003,730.003,528.380.27%87,417
Dec 16, 20253,900.003,900.003,700.003,720.003,518.92-4.62%108,212
Dec 15, 20253,955.004,040.003,890.003,900.003,689.19-1.89%58,262
Dec 12, 20254,055.004,055.003,970.003,975.003,760.14-2.09%49,219
Dec 11, 20254,095.004,095.003,980.004,060.003,840.541.63%35,968
Dec 10, 20254,025.004,035.003,980.003,995.003,779.05-0.87%20,701
Dec 9, 20254,025.004,100.003,970.004,030.003,812.160.12%74,682
Dec 8, 20253,800.004,060.003,800.004,025.003,807.434.82%227,950
Dec 5, 20253,555.003,900.003,525.003,840.003,632.438.02%366,461
Dec 4, 20253,570.003,615.003,515.003,555.003,362.84-0.42%48,397
Dec 3, 20253,580.003,590.003,500.003,570.003,377.030.71%79,656
Dec 2, 20253,435.003,640.003,395.003,545.003,353.383.20%196,451
Dec 1, 20253,710.003,775.003,395.003,435.003,249.32-20.58%978,509
Nov 28, 20254,400.004,440.004,325.004,325.004,091.22-2.70%60,955
Nov 27, 20254,465.004,480.004,435.004,445.004,204.73-0.67%15,667
Nov 26, 20254,480.004,510.004,405.004,475.004,233.111.36%15,936
Nov 25, 20254,540.004,545.004,415.004,415.004,176.35-1.89%27,899
Nov 24, 20254,520.004,535.004,445.004,500.004,256.76-0.44%36,213
Nov 21, 20254,455.004,595.004,455.004,520.004,275.68-1.63%31,640
Nov 20, 20254,405.004,640.004,400.004,595.004,346.624.20%46,366
Nov 19, 20254,455.004,460.004,400.004,410.004,171.62-1.12%27,102
Nov 18, 20254,490.004,600.004,430.004,460.004,218.92-0.78%45,672
Nov 17, 20254,560.004,560.004,415.004,495.004,252.03-0.55%38,689
Nov 14, 20254,460.004,530.004,420.004,520.004,275.681.23%18,998
Nov 13, 20254,460.004,600.004,450.004,465.004,223.650.11%28,059
Nov 12, 20254,425.004,490.004,400.004,460.004,218.920.79%28,285
Nov 11, 20254,445.004,500.004,370.004,425.004,185.81-0.45%21,762
Nov 10, 20254,400.004,470.004,345.004,445.004,204.73-1.00%42,165
Nov 7, 20254,395.004,550.004,395.004,490.004,247.302.16%54,885
Nov 6, 20254,300.004,435.004,290.004,395.004,157.431.50%42,998
Nov 5, 20254,305.004,375.003,990.004,330.004,095.95-0.57%81,876
Nov 4, 20254,340.004,430.004,250.004,355.004,119.590.35%29,248
Nov 3, 20254,525.004,530.004,285.004,340.004,105.41-4.41%154,745
Oct 31, 20254,320.004,585.004,320.004,540.004,294.594.85%86,269
Oct 30, 20254,460.004,460.004,310.004,330.004,095.95-2.37%56,813
Oct 29, 20254,425.004,465.004,355.004,435.004,195.270.45%55,737