Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 563.00
-4.00 (-0.71%)
At close: Jan 30, 2026
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 567.00 | 571.00 | 558.00 | 563.00 | 563.00 | -0.71% | 97,547 |
| Jan 29, 2026 | 570.00 | 572.00 | 558.00 | 567.00 | 567.00 | -0.53% | 110,657 |
| Jan 28, 2026 | 573.00 | 573.00 | 561.00 | 570.00 | 570.00 | -0.35% | 123,961 |
| Jan 27, 2026 | 570.00 | 578.00 | 563.00 | 572.00 | 572.00 | 0.35% | 54,806 |
| Jan 26, 2026 | 567.00 | 570.00 | 557.00 | 570.00 | 570.00 | 0.53% | 107,058 |
| Jan 23, 2026 | 564.00 | 571.00 | 563.00 | 567.00 | 567.00 | 0.89% | 80,256 |
| Jan 22, 2026 | 560.00 | 567.00 | 557.00 | 562.00 | 562.00 | 0.36% | 124,283 |
| Jan 21, 2026 | 573.00 | 573.00 | 554.00 | 560.00 | 560.00 | -1.93% | 145,985 |
| Jan 20, 2026 | 585.00 | 585.00 | 571.00 | 571.00 | 571.00 | -1.38% | 81,265 |
| Jan 19, 2026 | 575.00 | 585.00 | 568.00 | 579.00 | 579.00 | 0.70% | 40,288 |
| Jan 16, 2026 | 586.00 | 591.00 | 572.00 | 575.00 | 575.00 | -1.88% | 73,567 |
| Jan 15, 2026 | 583.00 | 600.00 | 577.00 | 586.00 | 586.00 | 0.51% | 83,926 |
| Jan 14, 2026 | 582.00 | 586.00 | 572.00 | 583.00 | 583.00 | 0.52% | 50,959 |
| Jan 13, 2026 | 580.00 | 580.00 | 571.00 | 580.00 | 580.00 | 1.05% | 34,523 |
| Jan 12, 2026 | 582.00 | 586.00 | 573.00 | 574.00 | 574.00 | -1.37% | 58,753 |
| Jan 9, 2026 | 593.00 | 599.00 | 578.00 | 582.00 | 582.00 | -2.02% | 50,521 |
| Jan 8, 2026 | 595.00 | 604.00 | 583.00 | 594.00 | 594.00 | -0.17% | 42,479 |
| Jan 7, 2026 | 589.00 | 607.00 | 581.00 | 595.00 | 595.00 | 1.02% | 86,065 |
| Jan 6, 2026 | 612.00 | 612.00 | 589.00 | 589.00 | 589.00 | -2.32% | 92,180 |
| Jan 5, 2026 | 610.00 | 610.00 | 601.00 | 603.00 | 603.00 | - | 200,486 |
| Jan 2, 2026 | 620.00 | 638.00 | 595.00 | 603.00 | 603.00 | 5.42% | 442,574 |
| Dec 30, 2025 | 570.00 | 578.00 | 561.00 | 572.00 | 572.00 | 0.70% | 85,169 |
| Dec 29, 2025 | 572.00 | 572.00 | 562.00 | 568.00 | 568.00 | -0.70% | 64,831 |
| Dec 26, 2025 | 570.00 | 574.00 | 556.00 | 572.00 | 572.00 | -0.35% | 221,004 |
| Dec 24, 2025 | 577.00 | 587.00 | 569.00 | 574.00 | 574.00 | -0.52% | 93,384 |
| Dec 23, 2025 | 583.00 | 585.00 | 573.00 | 577.00 | 577.00 | - | 48,102 |
| Dec 22, 2025 | 576.00 | 583.00 | 575.00 | 577.00 | 577.00 | 0.17% | 71,433 |
| Dec 19, 2025 | 588.00 | 588.00 | 575.00 | 576.00 | 576.00 | -1.54% | 52,394 |
| Dec 18, 2025 | 590.00 | 590.00 | 577.00 | 585.00 | 585.00 | -0.85% | 81,712 |
| Dec 17, 2025 | 598.00 | 599.00 | 584.00 | 590.00 | 590.00 | -0.84% | 187,163 |
| Dec 16, 2025 | 608.00 | 608.00 | 586.00 | 595.00 | 595.00 | 0.17% | 74,030 |
| Dec 15, 2025 | 611.00 | 611.00 | 589.00 | 594.00 | 594.00 | -0.83% | 254,793 |
| Dec 12, 2025 | 586.00 | 644.00 | 577.00 | 599.00 | 599.00 | 3.28% | 759,620 |
| Dec 11, 2025 | 583.00 | 583.00 | 575.00 | 580.00 | 580.00 | -0.51% | 55,609 |
| Dec 10, 2025 | 577.00 | 587.00 | 573.00 | 583.00 | 583.00 | 1.04% | 39,722 |
| Dec 9, 2025 | 573.00 | 577.00 | 572.00 | 577.00 | 577.00 | 0.70% | 65,124 |
| Dec 8, 2025 | 577.00 | 577.00 | 569.00 | 573.00 | 573.00 | -0.35% | 47,193 |
| Dec 5, 2025 | 575.00 | 580.00 | 567.00 | 575.00 | 575.00 | -0.86% | 105,534 |
| Dec 4, 2025 | 580.00 | 581.00 | 574.00 | 580.00 | 580.00 | - | 59,828 |
| Dec 3, 2025 | 582.00 | 582.00 | 570.00 | 580.00 | 580.00 | -0.34% | 148,275 |
| Dec 2, 2025 | 583.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.17% | 69,066 |
| Dec 1, 2025 | 582.00 | 584.00 | 576.00 | 581.00 | 581.00 | 0.17% | 50,610 |
| Nov 28, 2025 | 581.00 | 582.00 | 575.00 | 580.00 | 580.00 | -0.17% | 50,108 |
| Nov 27, 2025 | 582.00 | 587.00 | 573.00 | 581.00 | 581.00 | -0.17% | 50,701 |
| Nov 26, 2025 | 580.00 | 587.00 | 568.00 | 582.00 | 582.00 | 0.34% | 96,348 |
| Nov 25, 2025 | 589.00 | 593.00 | 575.00 | 580.00 | 580.00 | -1.69% | 115,819 |
| Nov 24, 2025 | 590.00 | 592.00 | 573.00 | 590.00 | 590.00 | -0.51% | 115,288 |
| Nov 21, 2025 | 610.00 | 620.00 | 583.00 | 593.00 | 593.00 | -0.84% | 250,464 |
| Nov 20, 2025 | 593.00 | 613.00 | 580.00 | 598.00 | 598.00 | 0.84% | 271,084 |
| Nov 19, 2025 | 580.00 | 675.00 | 575.00 | 593.00 | 593.00 | 2.24% | 1,945,024 |