Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 1,623.00
-24.00 (-1.46%)
Aug 6, 2026, 3:03 PM KST
KRX:010640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,633.00 | 1,678.00 | 1,608.00 | 1,636.00 | - | -0.67% | 25,512 |
| 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% | 12,812 |
| Jul 29, 2026 | 1,684.00 | 1,728.00 | 1,475.00 | 1,543.00 | 1,543.00 | -7.05% | 106,077 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,642.00 | 1,660.00 | 1,660.00 | -4.27% | 35,894 |
| 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 |
| Jul 21, 2026 | 1,799.00 | 1,855.00 | 1,729.00 | 1,819.00 | 1,819.00 | -0.05% | 39,513 |
| Jul 20, 2026 | 1,820.00 | 1,824.00 | 1,754.00 | 1,820.00 | 1,820.00 | 0.83% | 28,706 |
| Jul 16, 2026 | 1,855.00 | 1,864.00 | 1,835.00 | 1,855.00 | 1,805.00 | 0.54% | 17,898 |
| Jul 15, 2026 | 1,918.00 | 1,939.00 | 1,822.00 | 1,845.00 | 1,795.27 | -3.81% | 94,307 |
| Jul 14, 2026 | 1,861.00 | 1,962.00 | 1,820.00 | 1,918.00 | 1,866.30 | 4.69% | 75,033 |
| Jul 13, 2026 | 1,890.00 | 1,909.00 | 1,791.00 | 1,832.00 | 1,782.62 | -0.81% | 37,330 |
| Jul 10, 2026 | 1,864.00 | 1,890.00 | 1,803.00 | 1,847.00 | 1,797.22 | 1.15% | 25,378 |
| Jul 9, 2026 | 1,853.00 | 1,853.00 | 1,794.00 | 1,826.00 | 1,776.78 | 0.50% | 22,911 |
| Jul 8, 2026 | 1,807.00 | 1,847.00 | 1,779.00 | 1,817.00 | 1,768.02 | 0.55% | 11,258 |
| Jul 7, 2026 | 1,801.00 | 1,855.00 | 1,750.00 | 1,807.00 | 1,758.29 | -0.88% | 33,550 |
| Jul 6, 2026 | 1,792.00 | 1,849.00 | 1,737.00 | 1,823.00 | 1,773.86 | 1.73% | 46,915 |
| Jul 3, 2026 | 1,737.00 | 1,858.00 | 1,635.00 | 1,792.00 | 1,743.70 | 3.17% | 51,125 |
| Jul 2, 2026 | 1,691.00 | 1,751.00 | 1,642.00 | 1,737.00 | 1,690.18 | 3.09% | 31,868 |
| Jul 1, 2026 | 1,691.00 | 1,691.00 | 1,630.00 | 1,685.00 | 1,639.58 | 3.37% | 39,531 |
| Jun 30, 2026 | 1,780.00 | 1,780.00 | 1,626.00 | 1,630.00 | 1,586.06 | -5.73% | 214,821 |
| Jun 29, 2026 | 1,738.00 | 1,738.00 | 1,680.00 | 1,729.00 | 1,682.40 | 2.25% | 59,519 |
| Jun 26, 2026 | 1,686.00 | 1,722.00 | 1,633.00 | 1,691.00 | 1,645.42 | 0.30% | 95,140 |
| Jun 25, 2026 | 1,813.00 | 1,849.00 | 1,678.00 | 1,686.00 | 1,640.56 | -7.87% | 182,653 |
| Jun 24, 2026 | 1,842.00 | 1,872.00 | 1,804.00 | 1,830.00 | 1,780.67 | -0.11% | 41,963 |
| Jun 23, 2026 | 1,915.00 | 1,918.00 | 1,832.00 | 1,832.00 | 1,782.62 | -5.03% | 99,603 |
| Jun 22, 2026 | 2,000.00 | 2,050.00 | 1,910.00 | 1,929.00 | 1,877.01 | -4.27% | 84,700 |
| Jun 19, 2026 | 2,080.00 | 2,120.00 | 2,010.00 | 2,015.00 | 1,960.69 | -4.05% | 79,263 |
| Jun 18, 2026 | 2,150.00 | 2,230.00 | 2,075.00 | 2,100.00 | 2,043.40 | -4.76% | 190,440 |
| Jun 17, 2026 | 2,165.00 | 2,265.00 | 2,140.00 | 2,205.00 | 2,145.57 | 1.85% | 111,481 |
| Jun 16, 2026 | 2,175.00 | 2,195.00 | 2,135.00 | 2,165.00 | 2,106.64 | -1.81% | 103,775 |
| Jun 15, 2026 | 2,215.00 | 2,300.00 | 2,135.00 | 2,205.00 | 2,145.57 | -0.45% | 178,376 |
| Jun 12, 2026 | 2,200.00 | 2,265.00 | 2,100.00 | 2,215.00 | 2,155.30 | 0.68% | 210,429 |
| Jun 11, 2026 | 2,105.00 | 2,270.00 | 2,085.00 | 2,200.00 | 2,140.70 | 4.51% | 453,438 |
| Jun 10, 2026 | 1,999.00 | 2,200.00 | 1,938.00 | 2,105.00 | 2,048.26 | 5.89% | 930,723 |
| Jun 9, 2026 | 1,905.00 | 2,010.00 | 1,861.00 | 1,988.00 | 1,934.42 | 4.36% | 156,301 |
| Jun 8, 2026 | 1,871.00 | 1,975.00 | 1,826.00 | 1,905.00 | 1,853.65 | -4.32% | 203,825 |
| Jun 5, 2026 | 1,913.00 | 2,260.00 | 1,913.00 | 1,991.00 | 1,937.33 | 3.86% | 1,167,806 |
| Jun 4, 2026 | 2,140.00 | 2,340.00 | 1,905.00 | 1,917.00 | 1,865.33 | 6.50% | 5,190,655 |
| Jun 2, 2026 | 1,780.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,751.48 | 1.07% | 71,654 |
| Jun 1, 2026 | 1,895.00 | 1,895.00 | 1,763.00 | 1,781.00 | 1,732.99 | -6.02% | 124,456 |
| May 29, 2026 | 1,931.00 | 1,936.00 | 1,862.00 | 1,895.00 | 1,843.92 | -2.02% | 50,028 |
| May 28, 2026 | 2,010.00 | 2,085.00 | 1,889.00 | 1,934.00 | 1,881.87 | -4.02% | 142,255 |
| May 27, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,015.00 | 1,960.69 | -5.84% | 128,773 |