Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 4,475.00
+60.00 (1.36%)
At close: Nov 26, 2025
KRX:010640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,480.00 | 4,510.00 | 4,405.00 | 4,475.00 | 4,475.00 | 1.36% | 15,936 |
| Nov 25, 2025 | 4,540.00 | 4,545.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.89% | 27,899 |
| Nov 24, 2025 | 4,520.00 | 4,535.00 | 4,445.00 | 4,500.00 | 4,500.00 | -0.44% | 36,213 |
| Nov 21, 2025 | 4,455.00 | 4,595.00 | 4,455.00 | 4,520.00 | 4,520.00 | -1.63% | 31,640 |
| Nov 20, 2025 | 4,405.00 | 4,640.00 | 4,400.00 | 4,595.00 | 4,595.00 | 4.20% | 46,360 |
| Nov 19, 2025 | 4,455.00 | 4,460.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.12% | 27,102 |
| Nov 18, 2025 | 4,490.00 | 4,600.00 | 4,430.00 | 4,460.00 | 4,460.00 | -0.78% | 45,672 |
| Nov 17, 2025 | 4,560.00 | 4,560.00 | 4,415.00 | 4,495.00 | 4,495.00 | -0.55% | 38,689 |
| Nov 14, 2025 | 4,460.00 | 4,530.00 | 4,420.00 | 4,520.00 | 4,520.00 | 1.23% | 18,998 |
| Nov 13, 2025 | 4,460.00 | 4,600.00 | 4,450.00 | 4,465.00 | 4,465.00 | 0.11% | 28,059 |
| Nov 12, 2025 | 4,425.00 | 4,490.00 | 4,400.00 | 4,460.00 | 4,460.00 | 0.79% | 28,285 |
| Nov 11, 2025 | 4,445.00 | 4,500.00 | 4,370.00 | 4,425.00 | 4,425.00 | -0.45% | 21,762 |
| Nov 10, 2025 | 4,400.00 | 4,470.00 | 4,345.00 | 4,445.00 | 4,445.00 | -1.00% | 42,165 |
| Nov 7, 2025 | 4,395.00 | 4,550.00 | 4,395.00 | 4,490.00 | 4,490.00 | 2.16% | 54,885 |
| Nov 6, 2025 | 4,300.00 | 4,435.00 | 4,290.00 | 4,395.00 | 4,395.00 | 1.50% | 42,998 |
| Nov 5, 2025 | 4,305.00 | 4,375.00 | 3,990.00 | 4,330.00 | 4,330.00 | -0.57% | 81,876 |
| Nov 4, 2025 | 4,340.00 | 4,430.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.35% | 29,248 |
| Nov 3, 2025 | 4,525.00 | 4,530.00 | 4,285.00 | 4,340.00 | 4,340.00 | -4.41% | 154,745 |
| 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% | 78,301 |
| 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% | 310,510 |
| Oct 10, 2025 | 4,435.00 | 4,860.00 | 4,435.00 | 4,700.00 | 4,700.00 | 6.21% | 306,945 |
| 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% | 32,487 |
| Sep 29, 2025 | 4,350.00 | 4,440.00 | 4,325.00 | 4,420.00 | 4,420.00 | 1.61% | 26,821 |
| Sep 26, 2025 | 4,315.00 | 4,350.00 | 4,220.00 | 4,350.00 | 4,350.00 | 0.23% | 79,129 |
| 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% | 83,749 |
| Sep 23, 2025 | 4,455.00 | 4,475.00 | 4,415.00 | 4,430.00 | 4,430.00 | - | 44,377 |
| 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% | 270,471 |
| Sep 17, 2025 | 4,185.00 | 4,535.00 | 4,140.00 | 4,480.00 | 4,480.00 | 7.05% | 395,412 |
| Sep 16, 2025 | 4,130.00 | 4,185.00 | 4,110.00 | 4,185.00 | 4,185.00 | 1.33% | 33,125 |
| Sep 15, 2025 | 4,120.00 | 4,180.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.36% | 40,007 |
| Sep 12, 2025 | 4,110.00 | 4,175.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.97% | 92,439 |
| Sep 11, 2025 | 4,060.00 | 4,135.00 | 4,060.00 | 4,105.00 | 4,105.00 | 0.74% | 34,066 |