Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea · Delayed Price · Currency is KRW 2,175.00
-15.00 (-0.68%)
At close: Sep 3, 2026
KRX:010640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,105.00 | 2,205.00 | 2,065.00 | 2,190.00 | 2,190.00 | 4.04% | 120,315 |
| 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% | 199,438 |
| Aug 28, 2026 | 1,913.00 | 2,215.00 | 1,900.00 | 2,190.00 | 2,190.00 | 14.48% | 413,954 |
| Aug 27, 2026 | 1,763.00 | 1,913.00 | 1,740.00 | 1,913.00 | 1,913.00 | 8.51% | 299,091 |
| Aug 26, 2026 | 2,245.00 | 2,250.00 | 1,740.00 | 1,763.00 | 1,763.00 | 1.73% | 2,005,810 |
| 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 |
| 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 |