Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 678.00
-2.00 (-0.29%)
At close: Aug 22, 2025, 3:30 PM KST
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 693.00 | 708.00 | 691.00 | 700.00 | - | 1.01% | 43,656 |
| Aug 27, 2025 | 694.00 | 694.00 | 679.00 | 693.00 | - | -0.14% | 111,865 |
| Aug 26, 2025 | 682.00 | 809.00 | 679.00 | 694.00 | - | 1.76% | 1,015,872 |
| Aug 25, 2025 | 678.00 | 689.00 | 672.00 | 682.00 | - | 0.59% | 18,700 |
| Aug 22, 2025 | 674.00 | 679.00 | 669.00 | 678.00 | - | -0.29% | 18,055 |
| Aug 21, 2025 | 679.00 | 685.00 | 670.00 | 680.00 | - | -1.16% | 19,366 |
| Aug 20, 2025 | 689.00 | 691.00 | 658.00 | 688.00 | - | -0.15% | 20,634 |
| Aug 19, 2025 | 689.00 | 700.00 | 686.00 | 689.00 | - | - | 39,428 |
| Aug 18, 2025 | 676.00 | 696.00 | 661.00 | 689.00 | - | 1.92% | 96,289 |
| Aug 14, 2025 | 672.00 | 700.00 | 657.00 | 676.00 | - | -2.17% | 54,678 |
| Aug 13, 2025 | 706.00 | 706.00 | 684.00 | 691.00 | - | -2.12% | 75,562 |
| Aug 12, 2025 | 724.00 | 730.00 | 705.00 | 706.00 | - | -2.49% | 28,037 |
| Aug 11, 2025 | 742.00 | 742.00 | 661.00 | 724.00 | - | -1.36% | 72,522 |
| Aug 8, 2025 | 739.00 | 744.00 | 733.00 | 734.00 | - | -0.14% | 11,624 |
| Aug 7, 2025 | 746.00 | 746.00 | 731.00 | 735.00 | - | - | 21,744 |
| Aug 6, 2025 | 723.00 | 745.00 | 720.00 | 735.00 | - | - | 20,789 |
| Aug 5, 2025 | 743.00 | 752.00 | 731.00 | 735.00 | - | 0.27% | 35,982 |
| Aug 4, 2025 | 749.00 | 770.00 | 732.00 | 733.00 | - | -2.14% | 43,394 |
| Aug 1, 2025 | 754.00 | 763.00 | 748.00 | 749.00 | - | -2.47% | 27,319 |
| Jul 31, 2025 | 761.00 | 770.00 | 750.00 | 768.00 | - | 1.05% | 47,479 |
| Jul 30, 2025 | 755.00 | 765.00 | 753.00 | 760.00 | - | -0.26% | 30,862 |
| Jul 29, 2025 | 761.00 | 765.00 | 755.00 | 762.00 | - | 0.13% | 26,605 |
| Jul 28, 2025 | 778.00 | 778.00 | 760.00 | 761.00 | - | -1.55% | 56,926 |
| Jul 25, 2025 | 784.00 | 784.00 | 763.00 | 773.00 | - | -0.26% | 73,366 |
| Jul 24, 2025 | 773.00 | 777.00 | 768.00 | 775.00 | - | 0.26% | 71,595 |
| Jul 23, 2025 | 768.00 | 783.00 | 768.00 | 773.00 | - | -0.13% | 61,392 |
| Jul 22, 2025 | 784.00 | 784.00 | 765.00 | 774.00 | - | - | 105,740 |
| Jul 21, 2025 | 773.00 | 780.00 | 762.00 | 774.00 | - | -0.13% | 116,711 |
| Jul 18, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | - | -0.26% | 80,644 |
| Jul 17, 2025 | 778.00 | 787.00 | 763.00 | 777.00 | - | - | 91,817 |
| Jul 16, 2025 | 770.00 | 783.00 | 763.00 | 777.00 | - | 0.91% | 194,546 |
| Jul 15, 2025 | 770.00 | 787.00 | 754.00 | 770.00 | - | - | 184,485 |
| Jul 14, 2025 | 772.00 | 795.00 | 763.00 | 770.00 | - | 0.13% | 161,965 |
| Jul 11, 2025 | 755.00 | 773.00 | 755.00 | 769.00 | - | 0.65% | 111,171 |
| Jul 10, 2025 | 789.00 | 789.00 | 763.00 | 764.00 | - | -1.55% | 159,864 |
| Jul 9, 2025 | 776.00 | 783.00 | 762.00 | 776.00 | - | - | 146,691 |
| Jul 8, 2025 | 751.00 | 810.00 | 750.00 | 776.00 | - | 3.47% | 777,467 |
| Jul 7, 2025 | 823.00 | 836.00 | 745.00 | 750.00 | - | -8.87% | 912,519 |
| Jul 4, 2025 | 771.00 | 948.00 | 771.00 | 823.00 | - | 6.74% | 5,484,535 |
| Jul 3, 2025 | 767.00 | 775.00 | 767.00 | 771.00 | - | 0.65% | 17,030 |
| Jul 2, 2025 | 763.00 | 767.00 | 756.00 | 766.00 | - | 0.13% | 33,175 |
| Jul 1, 2025 | 775.00 | 775.00 | 759.00 | 765.00 | - | -1.29% | 24,915 |
| Jun 30, 2025 | 787.00 | 787.00 | 755.00 | 775.00 | - | -0.64% | 26,959 |
| Jun 27, 2025 | 782.00 | 787.00 | 767.00 | 780.00 | - | - | 12,813 |
| Jun 26, 2025 | 777.00 | 780.00 | 767.00 | 780.00 | - | 0.26% | 40,210 |
| Jun 25, 2025 | 787.00 | 787.00 | 768.00 | 778.00 | - | -0.13% | 47,569 |
| Jun 24, 2025 | 781.00 | 793.00 | 772.00 | 779.00 | - | -0.26% | 41,013 |
| Jun 23, 2025 | 804.00 | 804.00 | 770.00 | 781.00 | - | -2.98% | 70,170 |
| Jun 20, 2025 | 786.00 | 817.00 | 777.00 | 805.00 | - | 2.81% | 190,977 |
| Jun 19, 2025 | 784.00 | 791.00 | 774.00 | 783.00 | - | 0.38% | 39,979 |