Chinyang Poly Urethane Co., Ltd. 010640
KRX · South Korea · Process Industries
KRW 2,070.00-40.00 (-1.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,070.00 | -1.90% | KRW 2,060.00 | KRW 2,110.00 | KRW 2,000.00 | 58.58K |
| 2026-10-01 | KRW 2,110.00 | -3.87% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,000.00 | 132.56K |
| 2026-09-30 | KRW 2,195.00 | -0.23% | KRW 2,200.00 | KRW 2,225.00 | KRW 2,150.00 | 44.97K |
| 2026-09-29 | KRW 2,200.00 | +2.56% | KRW 2,150.00 | KRW 2,205.00 | KRW 2,065.00 | 101.76K |
| 2026-09-28 | KRW 2,145.00 | +3.37% | KRW 2,080.00 | KRW 2,175.00 | KRW 2,025.00 | 85.28K |
| 2026-09-23 | KRW 2,075.00 | +1.72% | KRW 2,035.00 | KRW 2,100.00 | KRW 2,035.00 | 45.76K |
| 2026-09-22 | KRW 2,040.00 | -0.73% | KRW 2,065.00 | KRW 2,085.00 | KRW 2,000.00 | 47.98K |
| 2026-09-21 | KRW 2,055.00 | -2.61% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,000.00 | 58.22K |
| 2026-09-18 | KRW 2,110.00 | -3.65% | KRW 2,180.00 | KRW 2,195.00 | KRW 2,080.00 | 107.67K |
| 2026-09-17 | KRW 2,190.00 | +11.34% | KRW 2,000.00 | KRW 2,330.00 | KRW 1,994.00 | 968.01K |
| 2026-09-16 | KRW 1,967.00 | +2.72% | KRW 1,918.00 | KRW 1,967.00 | KRW 1,903.00 | 35.53K |
| 2026-09-15 | KRW 1,915.00 | +4.76% | KRW 1,833.00 | KRW 1,948.00 | KRW 1,828.00 | 45.88K |
| 2026-09-14 | KRW 1,828.00 | -3.99% | KRW 1,893.00 | KRW 1,900.00 | KRW 1,824.00 | 39.12K |
| 2026-09-11 | KRW 1,904.00 | -0.68% | KRW 1,904.00 | KRW 1,936.00 | KRW 1,885.00 | 38.81K |
| 2026-09-10 | KRW 1,917.00 | +0.05% | KRW 1,903.00 | KRW 1,926.00 | KRW 1,870.00 | 37.02K |
| 2026-09-09 | KRW 1,916.00 | -1.24% | KRW 1,930.00 | KRW 1,949.00 | KRW 1,914.00 | 17.22K |
| 2026-09-08 | KRW 1,940.00 | -3.48% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,940.00 | 21.93K |
| 2026-09-07 | KRW 2,010.00 | -5.19% | KRW 2,120.00 | KRW 2,145.00 | KRW 1,990.00 | 99.18K |
| 2026-09-04 | KRW 2,120.00 | -2.53% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,080.00 | 93.18K |
| 2026-09-03 | KRW 2,175.00 | -0.68% | KRW 2,130.00 | KRW 2,215.00 | KRW 2,120.00 | 106.53K |
| 2026-09-02 | KRW 2,190.00 | +4.04% | KRW 2,105.00 | KRW 2,205.00 | KRW 2,065.00 | 120.47K |
| 2026-09-01 | KRW 2,105.00 | -4.10% | KRW 2,140.00 | KRW 2,195.00 | KRW 2,085.00 | 145.99K |
| 2026-08-31 | KRW 2,195.00 | +0.23% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,025.00 | 199.93K |
| 2026-08-28 | KRW 2,190.00 | +14.48% | KRW 1,913.00 | KRW 2,215.00 | KRW 1,900.00 | 424.63K |
| 2026-08-27 | KRW 1,913.00 | +8.51% | KRW 1,763.00 | KRW 1,913.00 | KRW 1,740.00 | 301.88K |
| 2026-08-26 | KRW 1,763.00 | +1.73% | KRW 2,245.00 | KRW 2,250.00 | KRW 1,740.00 | 2.01M |
| 2026-08-25 | KRW 1,733.00 | +3.28% | KRW 1,678.00 | KRW 1,733.00 | KRW 1,654.00 | 68.70K |
| 2026-08-24 | KRW 1,678.00 | +1.88% | KRW 1,641.00 | KRW 1,679.00 | KRW 1,616.00 | 60.42K |
| 2026-08-21 | KRW 1,647.00 | -1.91% | KRW 1,655.00 | KRW 1,681.00 | KRW 1,600.00 | 113.16K |
| 2026-08-20 | KRW 1,679.00 | -0.12% | KRW 1,667.00 | KRW 1,750.00 | KRW 1,654.00 | 31.86K |
| 2026-08-19 | KRW 1,681.00 | -3.89% | KRW 1,734.00 | KRW 1,734.00 | KRW 1,650.00 | 51.27K |
| 2026-08-18 | KRW 1,749.00 | +0.06% | KRW 1,748.00 | KRW 1,774.00 | KRW 1,695.00 | 71.58K |
| 2026-08-14 | KRW 1,748.00 | 0.00% | KRW 1,746.00 | KRW 1,750.00 | KRW 1,713.00 | 15.01K |
| 2026-08-13 | KRW 1,748.00 | -1.96% | KRW 1,796.00 | KRW 1,796.00 | KRW 1,705.00 | 45.16K |
| 2026-08-12 | KRW 1,783.00 | +1.31% | KRW 1,788.00 | KRW 1,795.00 | KRW 1,751.00 | 22.39K |
| 2026-08-11 | KRW 1,760.00 | +2.39% | KRW 1,719.00 | KRW 1,772.00 | KRW 1,715.00 | 17.93K |
| 2026-08-10 | KRW 1,719.00 | +3.55% | KRW 1,683.00 | KRW 1,727.00 | KRW 1,668.00 | 25.54K |
| 2026-08-07 | KRW 1,660.00 | +1.34% | KRW 1,644.00 | KRW 1,684.00 | KRW 1,628.00 | 12.79K |
| 2026-08-06 | KRW 1,638.00 | -0.55% | KRW 1,633.00 | KRW 1,688.00 | KRW 1,608.00 | 28.16K |
| 2026-08-05 | KRW 1,647.00 | +3.00% | KRW 1,599.00 | KRW 1,688.00 | KRW 1,599.00 | 55.82K |
| 2026-08-04 | KRW 1,599.00 | +2.30% | KRW 1,610.00 | KRW 1,616.00 | KRW 1,561.00 | 27.22K |
| 2026-08-03 | KRW 1,563.00 | +0.13% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,550.00 | 24.97K |
| 2026-07-31 | KRW 1,561.00 | +4.07% | KRW 1,523.00 | KRW 1,567.00 | KRW 1,507.00 | 14.32K |
| 2026-07-30 | KRW 1,500.00 | -2.79% | KRW 1,569.00 | KRW 1,569.00 | KRW 1,500.00 | 15.85K |
| 2026-07-29 | KRW 1,543.00 | -7.05% | KRW 1,684.00 | KRW 1,728.00 | KRW 1,475.00 | 106.90K |
| 2026-07-28 | KRW 1,660.00 | -4.27% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,642.00 | 35.91K |
| 2026-07-27 | KRW 1,734.00 | +1.46% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,685.00 | 19.47K |
| 2026-07-24 | KRW 1,709.00 | +6.81% | KRW 1,600.00 | KRW 1,730.00 | KRW 1,600.00 | 118.65K |
| 2026-07-23 | KRW 1,600.00 | +7.89% | KRW 1,484.00 | KRW 1,623.00 | KRW 1,433.00 | 281.35K |
| 2026-07-22 | KRW 1,483.00 | -18.47% | KRW 1,811.00 | KRW 1,860.00 | KRW 1,483.00 | 180.24K |
| 2026-07-21 | KRW 1,819.00 | -0.05% | KRW 1,799.00 | KRW 1,855.00 | KRW 1,729.00 | 39.51K |
| 2026-07-20 | KRW 1,820.00 | -1.89% | KRW 1,820.00 | KRW 1,824.00 | KRW 1,754.00 | 28.71K |
| 2026-07-16 | KRW 1,855.00 | +0.54% | KRW 1,855.00 | KRW 1,864.00 | KRW 1,835.00 | 17.90K |
| 2026-07-15 | KRW 1,845.00 | -3.81% | KRW 1,918.00 | KRW 1,939.00 | KRW 1,822.00 | 94.31K |
| 2026-07-14 | KRW 1,918.00 | +4.69% | KRW 1,861.00 | KRW 1,962.00 | KRW 1,820.00 | 75.03K |
| 2026-07-13 | KRW 1,832.00 | -0.81% | KRW 1,890.00 | KRW 1,909.00 | KRW 1,791.00 | 37.33K |
| 2026-07-10 | KRW 1,847.00 | +1.15% | KRW 1,864.00 | KRW 1,890.00 | KRW 1,803.00 | 25.38K |
| 2026-07-09 | KRW 1,826.00 | +0.50% | KRW 1,853.00 | KRW 1,853.00 | KRW 1,794.00 | 22.91K |
| 2026-07-08 | KRW 1,817.00 | +0.55% | KRW 1,807.00 | KRW 1,847.00 | KRW 1,779.00 | 11.26K |
| 2026-07-07 | KRW 1,807.00 | -0.88% | KRW 1,801.00 | KRW 1,855.00 | KRW 1,750.00 | 33.55K |
| 2026-07-06 | KRW 1,823.00 | +1.73% | KRW 1,792.00 | KRW 1,849.00 | KRW 1,737.00 | 46.92K |
| 2026-07-03 | KRW 1,792.00 | +3.17% | KRW 1,737.00 | KRW 1,858.00 | KRW 1,635.00 | 51.13K |
| 2026-07-02 | KRW 1,737.00 | +3.09% | KRW 1,691.00 | KRW 1,751.00 | KRW 1,642.00 | 31.87K |
| 2026-07-01 | KRW 1,685.00 | +3.37% | KRW 1,691.00 | KRW 1,691.00 | KRW 1,630.00 | 39.53K |
| 2026-06-30 | KRW 1,630.00 | -5.73% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,626.00 | 214.82K |
| 2026-06-29 | KRW 1,729.00 | +2.25% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,680.00 | 59.52K |
| 2026-06-26 | KRW 1,691.00 | +0.30% | KRW 1,686.00 | KRW 1,722.00 | KRW 1,633.00 | 95.14K |
| 2026-06-25 | KRW 1,686.00 | -7.87% | KRW 1,813.00 | KRW 1,849.00 | KRW 1,678.00 | 182.65K |
| 2026-06-24 | KRW 1,830.00 | -0.11% | KRW 1,842.00 | KRW 1,872.00 | KRW 1,804.00 | 41.96K |
| 2026-06-23 | KRW 1,832.00 | -5.03% | KRW 1,915.00 | KRW 1,918.00 | KRW 1,832.00 | 99.60K |
| 2026-06-22 | KRW 1,929.00 | -4.27% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,910.00 | 84.70K |
| 2026-06-19 | KRW 2,015.00 | -4.05% | KRW 2,080.00 | KRW 2,120.00 | KRW 2,010.00 | 79.26K |
| 2026-06-18 | KRW 2,100.00 | -4.76% | KRW 2,150.00 | KRW 2,230.00 | KRW 2,075.00 | 190.44K |
| 2026-06-17 | KRW 2,205.00 | +1.85% | KRW 2,165.00 | KRW 2,265.00 | KRW 2,140.00 | 111.48K |
| 2026-06-16 | KRW 2,165.00 | -1.81% | KRW 2,175.00 | KRW 2,195.00 | KRW 2,135.00 | 103.78K |
| 2026-06-15 | KRW 2,205.00 | -0.45% | KRW 2,215.00 | KRW 2,300.00 | KRW 2,135.00 | 178.38K |
| 2026-06-12 | KRW 2,215.00 | +0.68% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,100.00 | 210.43K |
| 2026-06-11 | KRW 2,200.00 | +4.51% | KRW 2,105.00 | KRW 2,270.00 | KRW 2,085.00 | 453.44K |
| 2026-06-10 | KRW 2,105.00 | +5.89% | KRW 1,999.00 | KRW 2,200.00 | KRW 1,938.00 | 92 |
| 2026-06-09 | KRW 1,988.00 | +4.36% | KRW 1,905.00 | KRW 2,010.00 | KRW 1,861.00 | 156.30K |
| 2026-06-08 | KRW 1,905.00 | -4.32% | KRW 1,871.00 | KRW 1,975.00 | KRW 1,826.00 | 203.83K |
| 2026-06-05 | KRW 1,991.00 | +3.86% | KRW 1,913.00 | KRW 2,260.00 | KRW 1,913.00 | 1.17M |
| 2026-06-04 | KRW 1,917.00 | +6.50% | KRW 2,140.00 | KRW 2,340.00 | KRW 1,905.00 | 5.19M |
| 2026-06-02 | KRW 1,800.00 | +1.07% | KRW 1,780.00 | KRW 1,810.00 | KRW 1,700.00 | 71.65K |
| 2026-06-01 | KRW 1,781.00 | -6.02% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,763.00 | 124.46K |
| 2026-05-29 | KRW 1,895.00 | -2.02% | KRW 1,931.00 | KRW 1,936.00 | KRW 1,862.00 | 50.03K |
| 2026-05-28 | KRW 1,934.00 | -4.02% | KRW 2,010.00 | KRW 2,085.00 | KRW 1,889.00 | 142.26K |
| 2026-05-27 | KRW 2,015.00 | -5.84% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,000.00 | 128.77K |
| 2026-05-26 | KRW 2,140.00 | -1.38% | KRW 2,170.00 | KRW 2,220.00 | KRW 2,085.00 | 57.01K |
| 2026-05-22 | KRW 2,170.00 | +3.58% | KRW 2,095.00 | KRW 2,170.00 | KRW 2,095.00 | 44.74K |