Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 664.00
+4.00 (0.61%)
At close: Oct 28, 2025
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 668.00 | 868.00 | 668.00 | 810.00 | 810.00 | 21.26% | 30,720,950 |
| Oct 29, 2025 | 664.00 | 670.00 | 655.00 | 668.00 | 668.00 | 0.60% | 66,294 |
| Oct 28, 2025 | 665.00 | 667.00 | 657.00 | 664.00 | 664.00 | 0.61% | 47,373 |
| Oct 27, 2025 | 661.00 | 661.00 | 651.00 | 660.00 | 660.00 | -0.15% | 52,854 |
| Oct 24, 2025 | 662.00 | 680.00 | 650.00 | 661.00 | 661.00 | -0.15% | 47,851 |
| Oct 23, 2025 | 663.00 | 663.00 | 650.00 | 662.00 | 662.00 | 0.61% | 18,836 |
| Oct 22, 2025 | 665.00 | 665.00 | 654.00 | 658.00 | 658.00 | -0.45% | 19,055 |
| Oct 21, 2025 | 674.00 | 681.00 | 655.00 | 661.00 | 661.00 | -1.93% | 43,354 |
| Oct 20, 2025 | 671.00 | 677.00 | 660.00 | 674.00 | 674.00 | 0.90% | 33,926 |
| Oct 17, 2025 | 668.00 | 673.00 | 655.00 | 668.00 | 668.00 | - | 32,151 |
| Oct 16, 2025 | 662.00 | 668.00 | 650.00 | 668.00 | 668.00 | 0.91% | 48,326 |
| Oct 15, 2025 | 652.00 | 665.00 | 650.00 | 662.00 | 662.00 | 1.53% | 22,016 |
| Oct 14, 2025 | 685.00 | 685.00 | 646.00 | 652.00 | 652.00 | -4.82% | 75,751 |
| Oct 13, 2025 | 684.00 | 692.00 | 671.00 | 685.00 | 685.00 | -0.15% | 42,882 |
| Oct 10, 2025 | 694.00 | 694.00 | 677.00 | 686.00 | 686.00 | -1.15% | 59,782 |
| Oct 2, 2025 | 700.00 | 700.00 | 683.00 | 694.00 | 694.00 | -0.43% | 32,721 |
| Oct 1, 2025 | 697.00 | 699.00 | 687.00 | 697.00 | 697.00 | - | 25,460 |
| Sep 30, 2025 | 700.00 | 700.00 | 690.00 | 697.00 | 697.00 | 0.58% | 16,941 |
| Sep 29, 2025 | 688.00 | 701.00 | 685.00 | 693.00 | 693.00 | 0.73% | 15,249 |
| Sep 26, 2025 | 704.00 | 704.00 | 681.00 | 688.00 | 688.00 | -0.43% | 14,453 |
| Sep 25, 2025 | 708.00 | 714.00 | 691.00 | 691.00 | 691.00 | -1.57% | 19,308 |
| Sep 24, 2025 | 730.00 | 731.00 | 702.00 | 702.00 | 702.00 | -2.50% | 61,157 |
| Sep 23, 2025 | 724.00 | 724.00 | 708.00 | 720.00 | 720.00 | -0.28% | 31,813 |
| Sep 22, 2025 | 715.00 | 725.00 | 710.00 | 722.00 | 722.00 | 1.55% | 82,312 |
| Sep 19, 2025 | 712.00 | 716.00 | 706.00 | 711.00 | 711.00 | 0.14% | 5,663 |
| Sep 18, 2025 | 721.00 | 724.00 | 701.00 | 710.00 | 710.00 | 0.42% | 74,186 |
| Sep 17, 2025 | 710.00 | 710.00 | 700.00 | 707.00 | 707.00 | 0.86% | 38,412 |
| Sep 16, 2025 | 701.00 | 707.00 | 697.00 | 701.00 | 701.00 | - | 48,607 |
| Sep 15, 2025 | 705.00 | 705.00 | 699.00 | 701.00 | 701.00 | -0.14% | 5,652 |
| Sep 12, 2025 | 700.00 | 703.00 | 697.00 | 702.00 | 702.00 | 0.29% | 23,312 |
| Sep 11, 2025 | 703.00 | 704.00 | 689.00 | 700.00 | 700.00 | -0.43% | 55,245 |
| Sep 10, 2025 | 700.00 | 706.00 | 698.00 | 703.00 | 703.00 | - | 24,128 |
| Sep 9, 2025 | 704.00 | 706.00 | 685.00 | 703.00 | 703.00 | 0.14% | 22,840 |
| Sep 8, 2025 | 703.00 | 710.00 | 697.00 | 702.00 | 702.00 | -0.14% | 15,712 |
| Sep 5, 2025 | 702.00 | 710.00 | 700.00 | 703.00 | 703.00 | 0.14% | 18,282 |
| Sep 4, 2025 | 705.00 | 706.00 | 696.00 | 702.00 | 702.00 | -0.28% | 22,993 |
| Sep 3, 2025 | 696.00 | 707.00 | 691.00 | 704.00 | 704.00 | 1.15% | 32,747 |
| Sep 2, 2025 | 708.00 | 708.00 | 690.00 | 696.00 | 696.00 | 0.29% | 15,006 |
| Sep 1, 2025 | 685.00 | 710.00 | 685.00 | 694.00 | 694.00 | 1.31% | 23,951 |
| Aug 29, 2025 | 698.00 | 698.00 | 682.00 | 685.00 | 685.00 | -2.14% | 26,178 |
| Aug 28, 2025 | 693.00 | 708.00 | 691.00 | 700.00 | 700.00 | 1.01% | 43,656 |
| Aug 27, 2025 | 694.00 | 694.00 | 679.00 | 693.00 | 693.00 | -0.14% | 111,865 |
| Aug 26, 2025 | 682.00 | 809.00 | 679.00 | 694.00 | 694.00 | 1.76% | 1,015,872 |
| Aug 25, 2025 | 678.00 | 689.00 | 672.00 | 682.00 | 682.00 | 0.59% | 18,700 |
| Aug 22, 2025 | 674.00 | 679.00 | 669.00 | 678.00 | 678.00 | -0.29% | 18,055 |
| Aug 21, 2025 | 679.00 | 685.00 | 670.00 | 680.00 | 680.00 | -1.16% | 19,366 |
| Aug 20, 2025 | 689.00 | 691.00 | 658.00 | 688.00 | 688.00 | -0.15% | 20,634 |
| Aug 19, 2025 | 689.00 | 700.00 | 686.00 | 689.00 | 689.00 | - | 39,428 |
| Aug 18, 2025 | 676.00 | 696.00 | 661.00 | 689.00 | 689.00 | 1.92% | 96,289 |
| Aug 14, 2025 | 672.00 | 700.00 | 657.00 | 676.00 | 676.00 | -2.17% | 54,678 |