Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 2,070.00
-40.00 (-1.90%)
At close: Oct 2, 2026
KRX:010640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,060.00 | 2,110.00 | 2,000.00 | 2,075.00 | 2,075.00 | -1.66% | 56,130 |
| Oct 1, 2026 | 2,180.00 | 2,180.00 | 2,000.00 | 2,110.00 | 2,110.00 | -3.87% | 121,013 |
| Sep 30, 2026 | 2,200.00 | 2,225.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.23% | 43,393 |
| Sep 29, 2026 | 2,150.00 | 2,205.00 | 2,065.00 | 2,200.00 | 2,200.00 | 2.56% | 100,987 |
| Sep 28, 2026 | 2,080.00 | 2,175.00 | 2,025.00 | 2,145.00 | 2,145.00 | 3.37% | 81,557 |
| Sep 23, 2026 | 2,035.00 | 2,100.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.72% | 44,939 |
| Sep 22, 2026 | 2,065.00 | 2,085.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.73% | 47,978 |
| Sep 21, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | -2.61% | 58,218 |
| Sep 18, 2026 | 2,180.00 | 2,195.00 | 2,080.00 | 2,110.00 | 2,110.00 | -3.65% | 107,673 |
| Sep 17, 2026 | 2,000.00 | 2,330.00 | 1,994.00 | 2,190.00 | 2,190.00 | 11.34% | 968,014 |
| Sep 16, 2026 | 1,918.00 | 1,967.00 | 1,903.00 | 1,967.00 | 1,967.00 | 2.72% | 35,533 |
| Sep 15, 2026 | 1,833.00 | 1,948.00 | 1,828.00 | 1,915.00 | 1,915.00 | 4.76% | 45,071 |
| Sep 14, 2026 | 1,893.00 | 1,900.00 | 1,824.00 | 1,828.00 | 1,828.00 | -3.99% | 39,120 |
| Sep 11, 2026 | 1,904.00 | 1,936.00 | 1,885.00 | 1,904.00 | 1,904.00 | -0.68% | 38,814 |
| Sep 10, 2026 | 1,903.00 | 1,926.00 | 1,870.00 | 1,917.00 | 1,917.00 | 0.05% | 37,015 |
| Sep 9, 2026 | 1,930.00 | 1,949.00 | 1,914.00 | 1,916.00 | 1,916.00 | -1.24% | 17,218 |
| Sep 8, 2026 | 2,045.00 | 2,045.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.48% | 21,931 |
| Sep 7, 2026 | 2,120.00 | 2,145.00 | 1,990.00 | 2,010.00 | 2,010.00 | -5.19% | 99,177 |
| Sep 4, 2026 | 2,190.00 | 2,190.00 | 2,080.00 | 2,120.00 | 2,120.00 | -2.53% | 93,183 |
| Sep 3, 2026 | 2,130.00 | 2,215.00 | 2,120.00 | 2,175.00 | 2,175.00 | -0.68% | 106,534 |
| Sep 2, 2026 | 2,105.00 | 2,205.00 | 2,065.00 | 2,190.00 | 2,190.00 | 4.04% | 120,474 |
| Sep 1, 2026 | 2,140.00 | 2,195.00 | 2,085.00 | 2,105.00 | 2,105.00 | -4.10% | 145,994 |
| Aug 31, 2026 | 2,195.00 | 2,210.00 | 2,025.00 | 2,195.00 | 2,195.00 | 0.23% | 199,927 |
| Aug 28, 2026 | 1,913.00 | 2,215.00 | 1,900.00 | 2,190.00 | 2,190.00 | 14.48% | 424,634 |
| Aug 27, 2026 | 1,763.00 | 1,913.00 | 1,740.00 | 1,913.00 | 1,913.00 | 8.51% | 301,884 |
| Aug 26, 2026 | 2,245.00 | 2,250.00 | 1,740.00 | 1,763.00 | 1,763.00 | 1.73% | 2,008,066 |
| Aug 25, 2026 | 1,678.00 | 1,733.00 | 1,654.00 | 1,733.00 | 1,733.00 | 3.28% | 68,700 |
| Aug 24, 2026 | 1,641.00 | 1,679.00 | 1,616.00 | 1,678.00 | 1,678.00 | 1.88% | 60,420 |
| Aug 21, 2026 | 1,655.00 | 1,681.00 | 1,600.00 | 1,647.00 | 1,647.00 | -1.91% | 113,155 |
| Aug 20, 2026 | 1,667.00 | 1,750.00 | 1,654.00 | 1,679.00 | 1,679.00 | -0.12% | 31,859 |
| Aug 19, 2026 | 1,734.00 | 1,734.00 | 1,650.00 | 1,681.00 | 1,681.00 | -3.89% | 51,265 |
| Aug 18, 2026 | 1,748.00 | 1,774.00 | 1,695.00 | 1,749.00 | 1,749.00 | 0.06% | 71,583 |
| Aug 14, 2026 | 1,746.00 | 1,750.00 | 1,713.00 | 1,748.00 | 1,748.00 | - | 15,013 |
| Aug 13, 2026 | 1,796.00 | 1,796.00 | 1,705.00 | 1,748.00 | 1,748.00 | -1.96% | 45,155 |
| Aug 12, 2026 | 1,788.00 | 1,795.00 | 1,751.00 | 1,783.00 | 1,783.00 | 1.31% | 22,388 |
| Aug 11, 2026 | 1,719.00 | 1,772.00 | 1,715.00 | 1,760.00 | 1,760.00 | 2.39% | 17,929 |
| Aug 10, 2026 | 1,683.00 | 1,727.00 | 1,668.00 | 1,719.00 | 1,719.00 | 3.55% | 25,537 |
| Aug 7, 2026 | 1,644.00 | 1,684.00 | 1,628.00 | 1,660.00 | 1,660.00 | 1.34% | 12,785 |
| Aug 6, 2026 | 1,633.00 | 1,688.00 | 1,608.00 | 1,638.00 | 1,638.00 | -0.55% | 28,155 |
| Aug 5, 2026 | 1,599.00 | 1,688.00 | 1,599.00 | 1,647.00 | 1,647.00 | 3.00% | 55,823 |
| Aug 4, 2026 | 1,610.00 | 1,616.00 | 1,561.00 | 1,599.00 | 1,599.00 | 2.30% | 27,217 |
| Aug 3, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.13% | 24,973 |
| Jul 31, 2026 | 1,523.00 | 1,567.00 | 1,507.00 | 1,561.00 | 1,561.00 | 4.07% | 14,319 |
| Jul 30, 2026 | 1,569.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.79% | 15,846 |
| Jul 29, 2026 | 1,684.00 | 1,728.00 | 1,475.00 | 1,543.00 | 1,543.00 | -7.05% | 106,903 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,642.00 | 1,660.00 | 1,660.00 | -4.27% | 35,914 |
| Jul 27, 2026 | 1,750.00 | 1,750.00 | 1,685.00 | 1,734.00 | 1,734.00 | 1.46% | 19,472 |
| Jul 24, 2026 | 1,600.00 | 1,730.00 | 1,600.00 | 1,709.00 | 1,709.00 | 6.81% | 118,650 |
| Jul 23, 2026 | 1,484.00 | 1,623.00 | 1,433.00 | 1,600.00 | 1,600.00 | 7.89% | 281,347 |
| Jul 22, 2026 | 1,811.00 | 1,860.00 | 1,483.00 | 1,483.00 | 1,483.00 | -18.47% | 180,235 |