Skip to main content
Chinyang Poly Urethane Co.,Ltd (KRX:010640)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
-220.00 (-8.56%)
Mar 9, 2026, 1:49 PM KST

KRX:010640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20262,905.002,940.002,840.002,940.002,940.000.34%50,931
Jan 28, 20262,995.002,995.002,915.002,930.002,930.00-1.18%21,731
Jan 27, 20262,955.003,010.002,940.002,965.002,965.00-0.34%14,018
Jan 26, 20263,005.003,015.002,855.002,975.002,975.00-1.00%26,865
Jan 23, 20262,955.003,010.002,925.003,005.003,005.001.69%42,608
Jan 22, 20262,900.002,985.002,850.002,955.002,955.001.20%37,313
Jan 21, 20262,970.002,975.002,875.002,920.002,920.00-1.68%17,920
Jan 20, 20262,950.002,995.002,900.002,970.002,970.000.68%31,396
Jan 19, 20262,925.002,965.002,885.002,950.002,950.002.61%31,196
Jan 16, 20262,840.002,925.002,840.002,875.002,875.001.77%34,867
Jan 15, 20262,890.002,950.002,790.002,825.002,825.00-2.25%35,427
Jan 14, 20262,990.002,990.002,885.002,890.002,890.00-1.53%17,884
Jan 13, 20262,995.003,020.002,915.002,935.002,935.00-1.51%19,508
Jan 12, 20262,920.003,000.002,915.002,980.002,980.002.41%32,947
Jan 9, 20262,980.002,985.002,815.002,910.002,910.00-11.55%100,816
Jan 8, 20263,240.003,290.003,240.003,290.002,804.531.54%56,505
Jan 7, 20263,295.003,300.003,210.003,240.002,761.91-1.67%134,038
Jan 6, 20263,290.003,335.003,250.003,295.002,808.791.07%51,172
Jan 5, 20263,550.003,550.003,235.003,260.002,778.95-7.12%236,528
Jan 2, 20263,525.003,605.003,510.003,510.002,992.06-0.99%41,148
Dec 30, 20253,595.003,595.003,495.003,545.003,021.90-0.42%49,885
Dec 29, 20253,615.003,690.003,520.003,560.003,034.69-3.78%75,636
Dec 26, 20253,630.003,770.003,610.003,700.002,983.542.49%80,921
Dec 24, 20253,605.003,625.003,565.003,610.002,910.970.14%25,312
Dec 23, 20253,570.003,605.003,545.003,605.002,906.940.98%15,276
Dec 22, 20253,610.003,620.003,550.003,570.002,878.71-1.11%85,765
Dec 19, 20253,645.003,665.003,590.003,610.002,910.97-0.96%57,303
Dec 18, 20253,700.003,700.003,560.003,645.002,939.19-2.28%14,316
Dec 17, 20253,740.003,765.003,590.003,730.003,007.730.27%87,417
Dec 16, 20253,900.003,900.003,700.003,720.002,999.67-4.62%108,212
Dec 15, 20253,955.004,040.003,890.003,900.003,144.81-1.89%58,262
Dec 12, 20254,055.004,055.003,970.003,975.003,205.29-2.09%49,219
Dec 11, 20254,095.004,095.003,980.004,060.003,273.831.63%35,968
Dec 10, 20254,025.004,035.003,980.003,995.003,221.42-0.87%20,701
Dec 9, 20254,025.004,100.003,970.004,030.003,249.640.12%74,682
Dec 8, 20253,800.004,060.003,800.004,025.003,245.614.82%227,950
Dec 5, 20253,555.003,900.003,525.003,840.003,096.438.02%366,461
Dec 4, 20253,570.003,615.003,515.003,555.002,866.62-0.42%48,397
Dec 3, 20253,580.003,590.003,500.003,570.002,878.710.71%79,656
Dec 2, 20253,435.003,640.003,395.003,545.002,858.553.20%196,451
Dec 1, 20253,710.003,775.003,395.003,435.002,769.85-20.58%978,509
Nov 28, 20254,400.004,440.004,325.004,325.003,487.52-2.70%60,955
Nov 27, 20254,465.004,480.004,435.004,445.003,584.28-0.67%15,667
Nov 26, 20254,480.004,510.004,405.004,475.003,608.471.36%15,936
Nov 25, 20254,540.004,545.004,415.004,415.003,560.09-1.89%27,899
Nov 24, 20254,520.004,535.004,445.004,500.003,628.63-0.44%36,213
Nov 21, 20254,455.004,595.004,455.004,520.003,644.76-1.63%31,640
Nov 20, 20254,405.004,640.004,400.004,595.003,705.234.20%46,366
Nov 19, 20254,455.004,460.004,400.004,410.003,556.06-1.12%27,102
Nov 18, 20254,490.004,600.004,430.004,460.003,596.38-0.78%45,672
Nov 17, 20254,560.004,560.004,415.004,495.003,624.60-0.55%38,689
Nov 14, 20254,460.004,530.004,420.004,520.003,644.761.23%18,998
Nov 13, 20254,460.004,600.004,450.004,465.003,600.410.11%28,059
Nov 12, 20254,425.004,490.004,400.004,460.003,596.380.79%28,285
Nov 11, 20254,445.004,500.004,370.004,425.003,568.15-0.45%21,762
Nov 10, 20254,400.004,470.004,345.004,445.003,584.28-1.00%42,165
Nov 7, 20254,395.004,550.004,395.004,490.003,620.572.16%54,885
Nov 6, 20254,300.004,435.004,290.004,395.003,543.961.50%42,998
Nov 5, 20254,305.004,375.003,990.004,330.003,491.55-0.57%81,876
Nov 4, 20254,340.004,430.004,250.004,355.003,511.710.35%29,248
Nov 3, 20254,525.004,530.004,285.004,340.003,499.61-4.41%154,745
Oct 31, 20254,320.004,585.004,320.004,540.003,660.884.85%86,269
Oct 30, 20254,460.004,460.004,310.004,330.003,491.55-2.37%56,813
Oct 29, 20254,425.004,465.004,355.004,435.003,576.220.45%55,737
Oct 28, 20254,400.004,430.004,310.004,415.003,560.091.03%77,276
Oct 27, 20254,590.004,595.004,355.004,370.003,523.80-2.35%207,835
Oct 24, 20255,150.005,150.004,270.004,475.003,608.47-13.94%893,544
Oct 23, 20254,975.005,260.004,970.005,200.004,193.084.42%141,803
Oct 22, 20254,960.005,010.004,880.004,980.004,015.681.01%55,680
Oct 21, 20255,000.005,140.004,930.004,930.003,975.37-1.30%97,049
Oct 20, 20254,840.005,040.004,835.004,995.004,027.783.63%75,391
Oct 17, 20254,705.004,895.004,705.004,820.003,886.671.37%78,301
Oct 16, 20254,975.004,975.004,720.004,755.003,834.25-4.42%92,986
Oct 15, 20255,000.005,070.004,890.004,975.004,011.65-0.50%62,903
Oct 14, 20254,980.005,100.004,870.005,000.004,031.81-0.99%103,407
Oct 13, 20254,610.005,070.004,575.005,050.004,072.137.45%310,510
Oct 10, 20254,435.004,860.004,435.004,700.003,789.906.21%306,945
Oct 2, 20254,330.004,450.004,300.004,425.003,568.152.08%33,403