Skip to main content
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
+70.00 (1.97%)
Last updated: Dec 5, 2025, 10:21 AM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,555.003,900.003,525.003,840.003,840.008.02%366,461
Dec 4, 20253,570.003,615.003,515.003,555.003,555.00-0.42%48,317
Dec 3, 20253,580.003,590.003,500.003,570.003,570.000.71%79,308
Dec 2, 20253,435.003,640.003,395.003,545.003,545.003.20%195,091
Dec 1, 20253,710.003,775.003,395.003,435.003,435.00-20.58%973,589
Nov 28, 20254,400.004,440.004,325.004,325.004,325.00-2.70%48,578
Nov 27, 20254,465.004,480.004,435.004,445.004,445.00-0.67%15,657
Nov 26, 20254,480.004,510.004,405.004,475.004,475.001.36%15,936
Nov 25, 20254,540.004,545.004,415.004,415.004,415.00-1.89%27,899
Nov 24, 20254,520.004,535.004,445.004,500.004,500.00-0.44%36,213
Nov 21, 20254,455.004,595.004,455.004,520.004,520.00-1.63%31,640
Nov 20, 20254,405.004,640.004,400.004,595.004,595.004.20%46,360
Nov 19, 20254,455.004,460.004,400.004,410.004,410.00-1.12%27,102
Nov 18, 20254,490.004,600.004,430.004,460.004,460.00-0.78%45,672
Nov 17, 20254,560.004,560.004,415.004,495.004,495.00-0.55%38,689
Nov 14, 20254,460.004,530.004,420.004,520.004,520.001.23%18,998
Nov 13, 20254,460.004,600.004,450.004,465.004,465.000.11%28,059
Nov 12, 20254,425.004,490.004,400.004,460.004,460.000.79%28,285
Nov 11, 20254,445.004,500.004,370.004,425.004,425.00-0.45%21,762
Nov 10, 20254,400.004,470.004,345.004,445.004,445.00-1.00%42,165
Nov 7, 20254,395.004,550.004,395.004,490.004,490.002.16%54,885
Nov 6, 20254,300.004,435.004,290.004,395.004,395.001.50%42,998
Nov 5, 20254,305.004,375.003,990.004,330.004,330.00-0.57%81,876
Nov 4, 20254,340.004,430.004,250.004,355.004,355.000.35%29,248
Nov 3, 20254,525.004,530.004,285.004,340.004,340.00-4.41%154,745
Oct 31, 20254,320.004,585.004,320.004,540.004,540.004.85%86,269
Oct 30, 20254,460.004,460.004,310.004,330.004,330.00-2.37%56,813
Oct 29, 20254,425.004,465.004,355.004,435.004,435.000.45%55,737
Oct 28, 20254,400.004,430.004,310.004,415.004,415.001.03%77,276
Oct 27, 20254,590.004,595.004,355.004,370.004,370.00-2.35%207,835
Oct 24, 20255,150.005,150.004,270.004,475.004,475.00-13.94%893,544
Oct 23, 20254,975.005,260.004,970.005,200.005,200.004.42%141,803
Oct 22, 20254,960.005,010.004,880.004,980.004,980.001.01%55,680
Oct 21, 20255,000.005,140.004,930.004,930.004,930.00-1.30%97,049
Oct 20, 20254,840.005,040.004,835.004,995.004,995.003.63%75,391
Oct 17, 20254,705.004,895.004,705.004,820.004,820.001.37%78,301
Oct 16, 20254,975.004,975.004,720.004,755.004,755.00-4.42%92,986
Oct 15, 20255,000.005,070.004,890.004,975.004,975.00-0.50%62,903
Oct 14, 20254,980.005,100.004,870.005,000.005,000.00-0.99%103,407
Oct 13, 20254,610.005,070.004,575.005,050.005,050.007.45%310,510
Oct 10, 20254,435.004,860.004,435.004,700.004,700.006.21%306,945
Oct 2, 20254,330.004,450.004,300.004,425.004,425.002.08%33,403
Oct 1, 20254,380.004,395.004,335.004,335.004,335.00-1.03%20,534
Sep 30, 20254,420.004,460.004,355.004,380.004,380.00-0.90%32,487
Sep 29, 20254,350.004,440.004,325.004,420.004,420.001.61%26,821
Sep 26, 20254,315.004,350.004,220.004,350.004,350.000.23%79,129
Sep 25, 20254,400.004,420.004,325.004,340.004,340.00-1.70%62,966
Sep 24, 20254,430.004,460.004,315.004,415.004,415.00-0.34%83,749
Sep 23, 20254,455.004,475.004,415.004,430.004,430.00-44,377
Sep 22, 20254,470.004,560.004,430.004,430.004,430.00-0.11%54,955
Sep 19, 20254,610.004,655.004,425.004,435.004,435.00-3.69%114,275
Sep 18, 20254,470.004,750.004,445.004,605.004,605.002.79%270,471
Sep 17, 20254,185.004,535.004,140.004,480.004,480.007.05%395,412
Sep 16, 20254,130.004,185.004,110.004,185.004,185.001.33%33,125
Sep 15, 20254,120.004,180.004,120.004,130.004,130.00-0.36%40,007
Sep 12, 20254,110.004,175.004,060.004,145.004,145.000.97%92,439
Sep 11, 20254,060.004,135.004,060.004,105.004,105.000.74%34,066
Sep 10, 20254,085.004,105.004,075.004,075.004,075.00-0.24%40,486
Sep 9, 20254,080.004,095.004,070.004,085.004,085.000.12%42,412
Sep 8, 20254,035.004,095.004,030.004,080.004,080.001.12%77,287
Sep 5, 20254,010.004,050.003,965.004,035.004,035.001.00%59,463
Sep 4, 20253,990.003,995.003,980.003,995.003,995.000.13%8,270
Sep 3, 20253,980.003,990.003,970.003,990.003,990.000.25%16,221
Sep 2, 20254,010.004,010.003,965.003,980.003,980.00-0.13%20,942
Sep 1, 20253,975.003,990.003,960.003,985.003,985.000.25%27,407
Aug 29, 20253,990.004,000.003,945.003,975.003,975.000.13%31,354
Aug 28, 20254,020.004,040.003,960.003,970.003,970.00-1.24%37,376
Aug 27, 20254,080.004,100.004,010.004,020.004,020.00-0.25%38,058
Aug 26, 20254,020.004,035.004,010.004,030.004,030.00-0.12%37,989
Aug 25, 20254,030.004,060.004,010.004,035.004,035.000.25%8,207
Aug 22, 20254,050.004,055.004,005.004,025.004,025.00-0.62%14,745
Aug 21, 20254,010.004,080.004,000.004,050.004,050.001.12%98,875
Aug 20, 20254,010.004,010.003,955.004,005.004,005.000.13%35,528
Aug 19, 20253,985.004,010.003,965.004,000.004,000.000.38%33,299
Aug 18, 20254,020.004,030.003,965.003,985.003,985.00-0.87%38,568
Aug 14, 20254,015.004,035.004,010.004,020.004,020.00-0.12%19,399
Aug 13, 20253,995.004,030.003,990.004,025.004,025.000.75%38,093
Aug 12, 20254,010.004,010.003,980.003,995.003,995.000.13%5,757
Aug 11, 20253,980.004,010.003,975.003,990.003,990.00-12,305
Aug 8, 20254,015.004,015.003,975.003,990.003,990.00-0.13%8,357
Aug 7, 20254,010.004,015.003,985.003,995.003,995.000.13%20,701
Aug 6, 20253,990.004,005.003,980.003,990.003,990.00-13,676
Aug 5, 20253,970.003,995.003,960.003,990.003,990.000.50%20,754
Aug 4, 20253,950.004,000.003,940.003,970.003,970.000.63%25,089
Aug 1, 20253,985.003,990.003,935.003,945.003,945.00-1.13%75,268
Jul 31, 20254,005.004,020.003,985.003,990.003,990.00-18,094
Jul 30, 20253,990.004,015.003,980.003,990.003,990.00-0.50%10,130
Jul 29, 20253,985.004,010.003,980.004,010.004,010.000.50%21,031
Jul 28, 20253,990.004,015.003,985.003,990.003,990.000.13%9,952
Jul 25, 20253,980.004,015.003,980.003,985.003,985.000.13%21,197
Jul 24, 20254,010.004,030.003,975.003,980.003,980.00-1.24%42,437
Jul 23, 20254,025.004,040.004,010.004,030.004,030.000.12%13,615
Jul 22, 20254,065.004,080.004,015.004,025.004,025.00-0.98%44,767
Jul 21, 20254,000.004,085.004,000.004,065.004,065.001.63%71,030
Jul 18, 20254,000.004,010.003,990.004,000.004,000.00-19,270
Jul 17, 20253,990.004,005.003,975.004,000.004,000.000.25%26,439
Jul 16, 20253,980.004,010.003,970.003,990.003,990.00-0.75%34,033
Jul 15, 20253,990.004,025.003,975.004,020.004,020.000.75%48,402
Jul 14, 20253,990.004,025.003,985.003,990.003,990.00-48,390
Jul 11, 20253,990.004,015.003,970.003,990.003,990.00-42,553