Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 1,842.00
-76.00 (-3.96%)
Jul 15, 2026, 10:48 AM KST
KRX:010640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,861.00 | 1,962.00 | 1,820.00 | 1,918.00 | 1,918.00 | 4.69% | 66,774 |
| Jul 13, 2026 | 1,890.00 | 1,909.00 | 1,791.00 | 1,832.00 | 1,832.00 | -0.81% | 37,330 |
| Jul 10, 2026 | 1,864.00 | 1,890.00 | 1,803.00 | 1,847.00 | 1,847.00 | 1.15% | 25,378 |
| Jul 9, 2026 | 1,853.00 | 1,853.00 | 1,794.00 | 1,826.00 | 1,826.00 | 0.50% | 22,911 |
| Jul 8, 2026 | 1,807.00 | 1,847.00 | 1,779.00 | 1,817.00 | 1,817.00 | 0.55% | 11,257 |
| Jul 7, 2026 | 1,801.00 | 1,855.00 | 1,750.00 | 1,807.00 | 1,807.00 | -0.88% | 33,550 |
| Jul 6, 2026 | 1,792.00 | 1,849.00 | 1,737.00 | 1,823.00 | 1,823.00 | 1.73% | 46,915 |
| Jul 3, 2026 | 1,737.00 | 1,858.00 | 1,635.00 | 1,792.00 | 1,792.00 | 3.17% | 51,125 |
| Jul 2, 2026 | 1,691.00 | 1,751.00 | 1,642.00 | 1,737.00 | 1,737.00 | 3.09% | 31,868 |
| Jul 1, 2026 | 1,691.00 | 1,691.00 | 1,630.00 | 1,685.00 | 1,685.00 | 3.37% | 39,520 |
| Jun 30, 2026 | 1,780.00 | 1,780.00 | 1,626.00 | 1,630.00 | 1,630.00 | -5.73% | 214,525 |
| Jun 29, 2026 | 1,738.00 | 1,738.00 | 1,680.00 | 1,729.00 | 1,729.00 | 5.36% | 59,518 |
| Jun 26, 2026 | 1,686.00 | 1,722.00 | 1,633.00 | 1,691.00 | 1,641.00 | 0.30% | 95,140 |
| Jun 25, 2026 | 1,813.00 | 1,849.00 | 1,678.00 | 1,686.00 | 1,636.15 | -7.87% | 182,653 |
| Jun 24, 2026 | 1,842.00 | 1,872.00 | 1,804.00 | 1,830.00 | 1,775.89 | -0.11% | 41,963 |
| Jun 23, 2026 | 1,915.00 | 1,918.00 | 1,832.00 | 1,832.00 | 1,777.83 | -5.03% | 99,603 |
| Jun 22, 2026 | 2,000.00 | 2,050.00 | 1,910.00 | 1,929.00 | 1,871.96 | -4.27% | 84,700 |
| Jun 19, 2026 | 2,080.00 | 2,120.00 | 2,010.00 | 2,015.00 | 1,955.42 | -4.05% | 79,263 |
| Jun 18, 2026 | 2,150.00 | 2,230.00 | 2,075.00 | 2,100.00 | 2,037.91 | -4.76% | 190,440 |
| Jun 17, 2026 | 2,165.00 | 2,265.00 | 2,140.00 | 2,205.00 | 2,139.80 | 1.85% | 111,481 |
| Jun 16, 2026 | 2,175.00 | 2,195.00 | 2,135.00 | 2,165.00 | 2,100.98 | -1.81% | 103,775 |
| Jun 15, 2026 | 2,215.00 | 2,300.00 | 2,135.00 | 2,205.00 | 2,139.80 | -0.45% | 178,376 |
| Jun 12, 2026 | 2,200.00 | 2,265.00 | 2,100.00 | 2,215.00 | 2,149.51 | 0.68% | 210,429 |
| Jun 11, 2026 | 2,105.00 | 2,270.00 | 2,085.00 | 2,200.00 | 2,134.95 | 4.51% | 453,438 |
| Jun 10, 2026 | 1,999.00 | 2,200.00 | 1,938.00 | 2,105.00 | 2,042.76 | 5.89% | 930,723 |
| Jun 9, 2026 | 1,905.00 | 2,010.00 | 1,861.00 | 1,988.00 | 1,929.22 | 4.36% | 156,301 |
| Jun 8, 2026 | 1,871.00 | 1,975.00 | 1,826.00 | 1,905.00 | 1,848.67 | -4.32% | 203,825 |
| Jun 5, 2026 | 1,913.00 | 2,260.00 | 1,913.00 | 1,991.00 | 1,932.13 | 3.86% | 1,167,806 |
| Jun 4, 2026 | 2,140.00 | 2,340.00 | 1,905.00 | 1,917.00 | 1,860.32 | 6.50% | 5,190,655 |
| Jun 2, 2026 | 1,780.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,746.78 | 1.07% | 71,654 |
| Jun 1, 2026 | 1,895.00 | 1,895.00 | 1,763.00 | 1,781.00 | 1,728.34 | -6.02% | 124,456 |
| May 29, 2026 | 1,931.00 | 1,936.00 | 1,862.00 | 1,895.00 | 1,838.97 | -2.02% | 50,028 |
| May 28, 2026 | 2,010.00 | 2,085.00 | 1,889.00 | 1,934.00 | 1,876.81 | -4.02% | 142,255 |
| May 27, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,015.00 | 1,955.42 | -5.84% | 128,773 |
| May 26, 2026 | 2,170.00 | 2,220.00 | 2,085.00 | 2,140.00 | 2,076.72 | -1.38% | 57,009 |
| May 22, 2026 | 2,095.00 | 2,170.00 | 2,095.00 | 2,170.00 | 2,105.84 | 3.58% | 44,738 |
| May 21, 2026 | 2,090.00 | 2,145.00 | 2,060.00 | 2,095.00 | 2,033.05 | -0.24% | 45,907 |
| May 20, 2026 | 2,145.00 | 2,175.00 | 2,060.00 | 2,100.00 | 2,037.91 | -2.10% | 58,386 |
| May 19, 2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,145.00 | 2,081.58 | -1.15% | 49,548 |
| May 18, 2026 | 2,195.00 | 2,215.00 | 2,125.00 | 2,170.00 | 2,105.84 | -1.14% | 55,967 |
| May 15, 2026 | 2,270.00 | 2,275.00 | 2,160.00 | 2,195.00 | 2,130.10 | -2.23% | 49,025 |
| May 14, 2026 | 2,230.00 | 2,285.00 | 2,150.00 | 2,245.00 | 2,178.62 | 3.70% | 102,107 |
| May 13, 2026 | 2,180.00 | 2,210.00 | 2,135.00 | 2,165.00 | 2,100.98 | 0.23% | 58,433 |
| May 12, 2026 | 2,215.00 | 2,215.00 | 2,115.00 | 2,160.00 | 2,096.13 | -2.26% | 107,416 |
| May 11, 2026 | 2,285.00 | 2,285.00 | 2,175.00 | 2,210.00 | 2,144.65 | -2.86% | 103,673 |
| May 8, 2026 | 2,285.00 | 2,355.00 | 2,240.00 | 2,275.00 | 2,207.73 | -0.22% | 57,435 |
| May 7, 2026 | 2,345.00 | 2,345.00 | 2,280.00 | 2,280.00 | 2,212.58 | -3.59% | 83,455 |
| May 6, 2026 | 2,400.00 | 2,400.00 | 2,305.00 | 2,365.00 | 2,295.07 | -1.05% | 133,940 |
| May 4, 2026 | 2,410.00 | 2,440.00 | 2,370.00 | 2,390.00 | 2,319.33 | -0.42% | 48,120 |
| Apr 30, 2026 | 2,425.00 | 2,425.00 | 2,390.00 | 2,400.00 | 2,329.04 | -0.83% | 43,476 |