Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
+5.00 (0.12%)
Last updated: Sep 9, 2025, 9:49 AM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,080.004,095.004,070.004,080.004,080.00-29,474
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
Jul 23, 20254,025.004,040.004,010.004,030.004,030.000.12%13,615
Jul 22, 20254,065.004,080.004,015.004,025.004,025.00-0.98%44,767
Jul 21, 20254,000.004,085.004,000.004,065.004,065.001.63%71,030
Jul 18, 20254,000.004,010.003,990.004,000.004,000.00-19,287
Jul 17, 20253,990.004,005.003,975.004,000.004,000.000.25%26,439
Jul 16, 20253,980.004,010.003,970.003,990.003,990.00-0.75%34,837
Jul 15, 20253,990.004,025.003,975.004,020.004,020.000.75%48,402
Jul 14, 20253,990.004,025.003,985.003,990.003,990.00-48,987
Jul 11, 20253,990.004,015.003,970.003,990.003,990.00-42,553
Jul 10, 20253,980.003,990.003,955.003,990.003,990.000.50%19,660
Jul 9, 20253,950.003,985.003,950.003,970.003,970.000.13%58,112
Jul 8, 20253,965.003,970.003,940.003,965.003,965.00-26,096
Jul 7, 20253,950.003,970.003,935.003,965.003,965.000.25%26,455
Jul 4, 20253,995.003,995.003,950.003,955.003,955.00-0.75%52,058
Jul 3, 20253,955.004,000.003,950.003,985.003,985.000.76%35,275
Jul 2, 20253,965.003,985.003,935.003,955.003,955.00-0.25%59,914
Jul 1, 20253,985.003,995.003,965.003,965.003,965.00-0.50%57,327