Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
-85.00 (-3.59%)
May 7, 2026, 3:30 PM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%133,439
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%27,476
Apr 29, 20262,420.002,450.002,395.002,420.002,420.000.21%53,930
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%59,894
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%68,696
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%42,011
Apr 16, 20262,345.002,390.002,345.002,380.002,380.001.49%52,009
Apr 15, 20262,340.002,350.002,280.002,345.002,345.000.21%141,307
Apr 14, 20262,325.002,350.002,310.002,340.002,340.000.65%55,341
Apr 13, 20262,340.002,365.002,310.002,325.002,325.00-0.64%65,211
Apr 10, 20262,250.002,350.002,250.002,340.002,340.004.00%110,193
Apr 9, 20262,240.002,260.002,230.002,250.002,250.00-0.44%27,718
Apr 8, 20262,205.002,270.002,205.002,260.002,260.002.73%64,639
Apr 7, 20262,160.002,200.002,160.002,200.002,200.001.85%64,980
Apr 6, 20262,260.002,290.002,120.002,160.002,160.00-4.42%190,165
Apr 3, 20262,210.002,270.002,205.002,260.002,260.002.73%61,158
Apr 2, 20262,270.002,350.002,200.002,200.002,200.00-8.33%650,481
Apr 1, 20262,400.002,425.002,380.002,400.002,400.001.27%26,912
Mar 31, 20262,385.002,415.002,300.002,370.002,370.00-0.63%25,987
Mar 30, 20262,495.002,495.002,360.002,385.002,385.00-4.41%39,322
Mar 27, 20262,470.002,500.002,430.002,495.002,495.001.01%34,387
Mar 26, 20262,495.002,510.002,460.002,470.002,470.00-1.00%16,292
Mar 25, 20262,465.002,550.002,465.002,495.002,495.001.42%35,929
Mar 24, 20262,500.002,500.002,420.002,460.002,460.000.20%47,121
Mar 23, 20262,525.002,525.002,450.002,455.002,455.00-2.96%16,538
Mar 20, 20262,480.002,540.002,465.002,530.002,530.001.61%18,524
Mar 19, 20262,530.002,530.002,435.002,490.002,490.00-1.19%34,503
Mar 18, 20262,620.002,655.002,510.002,520.002,520.00-0.20%77,231
Mar 17, 20262,570.002,685.002,440.002,525.002,525.00-1.37%225,560
Mar 16, 20262,660.002,765.002,525.002,560.002,560.00-3.03%40,618
Mar 13, 20262,615.002,770.002,555.002,640.002,640.00-102,185
Mar 12, 20262,660.002,675.002,595.002,640.002,640.00-1.68%68,627
Mar 11, 20262,710.002,740.002,660.002,685.002,685.00-0.92%57,870
Mar 10, 20262,510.002,735.002,450.002,710.002,710.0013.87%123,331
Mar 9, 20262,430.002,450.002,310.002,380.002,380.00-7.39%110,262
Mar 6, 20262,535.002,630.002,485.002,570.002,570.000.39%25,516
Mar 5, 20262,410.002,590.002,355.002,560.002,560.008.70%66,492
Mar 4, 20262,600.002,675.002,355.002,355.002,355.00-10.80%140,730
Mar 3, 20262,765.002,765.002,615.002,640.002,640.00-4.52%83,781
Feb 27, 20262,800.002,900.002,725.002,765.002,765.00-1.25%36,172
Feb 26, 20262,970.002,970.002,800.002,800.002,800.00-5.88%81,424
Feb 25, 20262,985.003,005.002,915.002,975.002,975.00-0.34%31,367
Feb 24, 20262,990.003,010.002,965.002,985.002,985.00-23,227