Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,830.00
-2.00 (-0.11%)
Jun 24, 2026, 3:30 PM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20261,842.001,872.001,804.001,830.001,830.00-0.11%41,963
Jun 23, 20261,915.001,918.001,832.001,832.001,832.00-5.03%99,581
Jun 22, 20262,000.002,050.001,910.001,929.001,929.00-4.27%84,687
Jun 19, 20262,080.002,120.002,010.002,015.002,015.00-4.05%79,182
Jun 18, 20262,150.002,230.002,075.002,100.002,100.00-4.76%190,268
Jun 17, 20262,165.002,265.002,140.002,205.002,205.001.85%106,896
Jun 16, 20262,175.002,195.002,135.002,165.002,165.00-1.81%103,775
Jun 15, 20262,215.002,300.002,135.002,205.002,205.00-0.45%178,376
Jun 12, 20262,200.002,265.002,100.002,215.002,215.000.68%210,429
Jun 11, 20262,105.002,270.002,085.002,200.002,200.004.51%452,714
Jun 10, 20261,999.002,200.001,938.002,105.002,105.005.89%929,059
Jun 9, 20261,905.002,010.001,861.001,988.001,988.004.36%155,348
Jun 8, 20261,871.001,975.001,826.001,905.001,905.00-4.32%203,304
Jun 5, 20261,913.002,260.001,913.001,991.001,991.003.86%1,167,806
Jun 4, 20262,140.002,340.001,905.001,917.001,917.006.50%5,182,653
Jun 2, 20261,780.001,810.001,700.001,800.001,800.001.07%71,424
Jun 1, 20261,895.001,895.001,763.001,781.001,781.00-6.02%124,423
May 29, 20261,931.001,936.001,862.001,895.001,895.00-2.02%50,028
May 28, 20262,010.002,085.001,889.001,934.001,934.00-4.02%142,252
May 27, 20262,120.002,120.002,000.002,015.002,015.00-5.84%128,767
May 26, 20262,170.002,220.002,085.002,140.002,140.00-1.38%57,009
May 22, 20262,095.002,170.002,095.002,170.002,170.003.58%44,616
May 21, 20262,090.002,145.002,060.002,095.002,095.00-0.24%45,907
May 20, 20262,145.002,175.002,060.002,100.002,100.00-2.10%58,386
May 19, 20262,210.002,210.002,100.002,145.002,145.00-1.15%49,422
May 18, 20262,195.002,215.002,125.002,170.002,170.00-1.14%55,967
May 15, 20262,270.002,275.002,160.002,195.002,195.00-2.23%49,025
May 14, 20262,230.002,285.002,150.002,245.002,245.003.70%102,107
May 13, 20262,180.002,210.002,135.002,165.002,165.000.23%58,433
May 12, 20262,215.002,215.002,115.002,160.002,160.00-2.26%107,416
May 11, 20262,285.002,285.002,175.002,210.002,210.00-2.86%103,673
May 8, 20262,285.002,355.002,240.002,275.002,275.00-0.22%57,435
May 7, 20262,345.002,345.002,280.002,280.002,280.00-3.59%83,455
May 6, 20262,400.002,400.002,305.002,365.002,365.00-1.05%133,940
May 4, 20262,410.002,440.002,370.002,390.002,390.00-0.42%48,120
Apr 30, 20262,425.002,425.002,390.002,400.002,400.00-0.83%43,476
Apr 29, 20262,420.002,450.002,395.002,420.002,420.000.21%53,931
Apr 28, 20262,450.002,450.002,400.002,415.002,415.00-0.62%53,731
Apr 27, 20262,380.002,450.002,375.002,430.002,430.002.10%98,509
Apr 24, 20262,335.002,385.002,335.002,380.002,380.001.71%59,931
Apr 23, 20262,355.002,375.002,325.002,340.002,340.00-0.64%65,301
Apr 22, 20262,360.002,370.002,335.002,355.002,355.00-0.63%68,698
Apr 21, 20262,390.002,390.002,355.002,370.002,370.00-0.84%61,962
Apr 20, 20262,405.002,435.002,370.002,390.002,390.00-0.62%70,928
Apr 17, 20262,380.002,420.002,355.002,405.002,405.001.05%42,069
Apr 16, 20262,345.002,390.002,345.002,380.002,380.001.49%52,239
Apr 15, 20262,340.002,350.002,280.002,345.002,345.000.21%141,310
Apr 14, 20262,325.002,350.002,310.002,340.002,340.000.65%55,343
Apr 13, 20262,340.002,365.002,310.002,325.002,325.00-0.64%65,214
Apr 10, 20262,250.002,350.002,250.002,340.002,340.004.00%110,193