Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
+95.00 (2.19%)
At close: Oct 2, 2025

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,330.004,450.004,300.004,425.004,425.002.08%33,402
Oct 1, 20254,380.004,395.004,335.004,335.004,335.00-1.03%20,534
Sep 30, 20254,420.004,460.004,355.004,380.004,380.00-0.90%37,666
Sep 29, 20254,350.004,440.004,325.004,420.004,420.001.61%27,705
Sep 26, 20254,315.004,350.004,220.004,350.004,350.000.23%80,624
Sep 25, 20254,400.004,420.004,325.004,340.004,340.00-1.70%62,966
Sep 24, 20254,430.004,460.004,315.004,415.004,415.00-0.34%84,485
Sep 23, 20254,455.004,475.004,415.004,430.004,430.00-44,566
Sep 22, 20254,470.004,560.004,430.004,430.004,430.00-0.11%54,955
Sep 19, 20254,610.004,655.004,425.004,435.004,435.00-3.69%114,275
Sep 18, 20254,470.004,750.004,445.004,605.004,605.002.79%272,585
Sep 17, 20254,185.004,535.004,140.004,480.004,480.007.05%396,926
Sep 16, 20254,130.004,185.004,110.004,185.004,185.001.33%33,644
Sep 15, 20254,120.004,180.004,120.004,130.004,130.00-0.36%41,760
Sep 12, 20254,110.004,175.004,060.004,145.004,145.000.97%94,032
Sep 11, 20254,060.004,135.004,060.004,105.004,105.000.74%34,066
Sep 10, 20254,085.004,105.004,075.004,075.004,075.00-0.24%41,869
Sep 9, 20254,080.004,095.004,070.004,085.004,085.000.12%42,412
Sep 8, 20254,035.004,095.004,030.004,080.004,080.001.12%78,427
Sep 5, 20254,010.004,050.003,965.004,035.004,035.001.00%59,463
Sep 4, 20253,990.003,995.003,980.003,995.003,995.000.13%8,285
Sep 3, 20253,980.003,990.003,970.003,990.003,990.000.25%16,348
Sep 2, 20254,010.004,010.003,965.003,980.003,980.00-0.13%22,864
Sep 1, 20253,975.003,990.003,960.003,985.003,985.000.25%27,548
Aug 29, 20253,990.004,000.003,945.003,975.003,975.000.13%31,354
Aug 28, 20254,020.004,040.003,960.003,970.003,970.00-1.24%37,376
Aug 27, 20254,080.004,100.004,010.004,020.004,020.00-0.25%38,058
Aug 26, 20254,020.004,035.004,010.004,030.004,030.00-0.12%37,989
Aug 25, 20254,030.004,060.004,010.004,035.004,035.000.25%8,207
Aug 22, 20254,050.004,055.004,005.004,025.004,025.00-0.62%15,260
Aug 21, 20254,010.004,080.004,000.004,050.004,050.001.12%98,875
Aug 20, 20254,010.004,010.003,955.004,005.004,005.000.13%35,657
Aug 19, 20253,985.004,010.003,965.004,000.004,000.000.38%33,630
Aug 18, 20254,020.004,030.003,965.003,985.003,985.00-0.87%44,592
Aug 14, 20254,015.004,035.004,010.004,020.004,020.00-0.12%20,624
Aug 13, 20253,995.004,030.003,990.004,025.004,025.000.75%39,273
Aug 12, 20254,010.004,010.003,980.003,995.003,995.000.13%5,757
Aug 11, 20253,980.004,010.003,975.003,990.003,990.00-12,305
Aug 8, 20254,015.004,015.003,975.003,990.003,990.00-0.13%8,461
Aug 7, 20254,010.004,015.003,985.003,995.003,995.000.13%20,701
Aug 6, 20253,990.004,005.003,980.003,990.003,990.00-14,650
Aug 5, 20253,970.003,995.003,960.003,990.003,990.000.50%20,754
Aug 4, 20253,950.004,000.003,940.003,970.003,970.000.63%25,089
Aug 1, 20253,985.003,990.003,935.003,945.003,945.00-1.13%75,268
Jul 31, 20254,005.004,020.003,985.003,990.003,990.00-18,558
Jul 30, 20253,990.004,015.003,980.003,990.003,990.00-0.50%10,130
Jul 29, 20253,985.004,010.003,980.004,010.004,010.000.50%21,039
Jul 28, 20253,990.004,015.003,985.003,990.003,990.000.13%10,616
Jul 25, 20253,980.004,015.003,980.003,985.003,985.000.13%21,197
Jul 24, 20254,010.004,030.003,975.003,980.003,980.00-1.24%42,437