Skip to main content
logo
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+25.00 (1.07%)
Last updated: Apr 16, 2026, 1:28 PM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20263,000.003,000.002,930.002,985.002,985.002.23%40,455
Feb 20, 20262,995.003,025.002,895.002,920.002,920.00-2.50%51,952
Feb 19, 20262,900.003,045.002,870.002,995.002,995.003.10%94,405
Feb 13, 20262,875.002,905.002,805.002,905.002,905.000.17%37,703
Feb 12, 20262,885.002,940.002,865.002,900.002,900.000.52%39,034
Feb 11, 20262,885.002,920.002,855.002,885.002,885.00-0.17%33,106
Feb 10, 20262,875.002,930.002,855.002,890.002,890.000.52%24,253
Feb 9, 20262,840.002,950.002,790.002,875.002,875.002.68%55,649
Feb 6, 20262,835.002,875.002,755.002,800.002,800.00-1.93%42,490
Feb 5, 20262,840.002,925.002,815.002,855.002,855.00-32,731
Feb 4, 20262,740.002,870.002,710.002,855.002,855.004.20%44,127
Feb 3, 20262,715.002,775.002,710.002,740.002,740.001.48%18,240
Feb 2, 20262,750.002,785.002,665.002,700.002,700.00-3.40%82,889
Jan 30, 20262,960.002,960.002,795.002,795.002,795.00-4.93%88,001