Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 2,200.00
-40.00 (-1.79%)
At close: Sep 3, 2026
KOSDAQ:900310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,170.00 | 2,280.00 | 2,110.00 | 2,200.00 | 2,200.00 | -1.79% | 6,555 |
| Sep 2, 2026 | 2,290.00 | 2,290.00 | 2,170.00 | 2,240.00 | 2,240.00 | - | 3,598 |
| Sep 1, 2026 | 2,175.00 | 2,290.00 | 2,175.00 | 2,240.00 | 2,240.00 | 1.82% | 4,160 |
| Aug 31, 2026 | 2,150.00 | 2,325.00 | 2,060.00 | 2,200.00 | 2,200.00 | 2.33% | 30,808 |
| Aug 28, 2026 | 2,150.00 | 2,185.00 | 2,030.00 | 2,150.00 | 2,150.00 | - | 4,567 |
| Aug 27, 2026 | 2,145.00 | 2,185.00 | 2,030.00 | 2,150.00 | 2,150.00 | -1.38% | 3,883 |
| Aug 26, 2026 | 2,080.00 | 2,180.00 | 2,005.00 | 2,180.00 | 2,180.00 | 3.32% | 6,476 |
| Aug 25, 2026 | 2,000.00 | 2,145.00 | 2,000.00 | 2,110.00 | 2,110.00 | 0.96% | 2,099 |
| Aug 24, 2026 | 2,145.00 | 2,145.00 | 1,990.00 | 2,090.00 | 2,090.00 | 6.80% | 8,008 |
| Aug 21, 2026 | 2,145.00 | 2,145.00 | 1,925.00 | 1,957.00 | 1,957.00 | -4.54% | 6,836 |
| Aug 20, 2026 | 2,135.00 | 2,135.00 | 1,989.00 | 2,050.00 | 2,050.00 | 2.24% | 4,551 |
| Aug 19, 2026 | 2,185.00 | 2,185.00 | 1,980.00 | 2,005.00 | 2,005.00 | -7.60% | 24,994 |
| Aug 18, 2026 | 2,100.00 | 2,200.00 | 2,005.00 | 2,170.00 | 2,170.00 | 5.08% | 5,845 |
| Aug 14, 2026 | 2,085.00 | 2,150.00 | 1,980.00 | 2,065.00 | 2,065.00 | 4.29% | 24,284 |
| Aug 13, 2026 | 2,170.00 | 2,270.00 | 1,980.00 | 1,980.00 | 1,980.00 | -5.94% | 6,630 |
| Aug 12, 2026 | 2,010.00 | 2,405.00 | 1,995.00 | 2,105.00 | 2,105.00 | 3.95% | 125,753 |
| Aug 11, 2026 | 1,986.00 | 2,100.00 | 1,953.00 | 2,025.00 | 2,025.00 | 1.96% | 19,366 |
| Aug 10, 2026 | 2,045.00 | 2,070.00 | 1,875.00 | 1,986.00 | 1,986.00 | -1.19% | 23,882 |
| Aug 7, 2026 | 2,040.00 | 2,045.00 | 1,977.00 | 2,010.00 | 2,010.00 | 0.25% | 859 |
| Aug 6, 2026 | 2,040.00 | 2,040.00 | 1,875.00 | 2,005.00 | 2,005.00 | 0.30% | 1,066 |
| Aug 5, 2026 | 1,987.00 | 2,035.00 | 1,980.00 | 1,999.00 | 1,999.00 | - | 3,409 |
| Aug 4, 2026 | 1,977.00 | 1,999.00 | 1,801.00 | 1,999.00 | 1,999.00 | 4.71% | 16,174 |
| Aug 3, 2026 | 1,722.00 | 1,970.00 | 1,722.00 | 1,909.00 | 1,909.00 | 3.52% | 8,546 |
| Jul 31, 2026 | 1,702.00 | 1,868.00 | 1,702.00 | 1,844.00 | 1,844.00 | 7.71% | 27,821 |
| Jul 30, 2026 | 1,779.00 | 1,850.00 | 1,694.00 | 1,712.00 | 1,712.00 | -3.77% | 28,166 |
| Jul 29, 2026 | 1,749.00 | 1,938.00 | 1,650.00 | 1,779.00 | 1,779.00 | 3.73% | 19,978 |
| Jul 28, 2026 | 1,900.00 | 2,000.00 | 1,715.00 | 1,715.00 | 1,715.00 | -11.64% | 22,030 |
| Jul 27, 2026 | 1,980.00 | 1,985.00 | 1,932.00 | 1,941.00 | 1,941.00 | - | 2,715 |
| Jul 24, 2026 | 2,045.00 | 2,045.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.97% | 14,533 |
| Jul 23, 2026 | 2,045.00 | 2,045.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.98% | 1,032 |
| Jul 22, 2026 | 2,020.00 | 2,025.00 | 1,970.00 | 2,020.00 | 2,020.00 | - | 2,499 |
| Jul 21, 2026 | 1,990.00 | 2,070.00 | 1,920.00 | 2,020.00 | 2,020.00 | 0.25% | 12,242 |
| Jul 20, 2026 | 2,010.00 | 2,075.00 | 1,893.00 | 2,015.00 | 2,015.00 | -0.98% | 3,090 |
| Jul 16, 2026 | 1,998.00 | 2,035.00 | 1,920.00 | 2,035.00 | 2,035.00 | 0.99% | 18,402 |
| Jul 15, 2026 | 2,030.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.74% | 2,110 |
| Jul 14, 2026 | 2,010.00 | 2,050.00 | 1,965.00 | 2,030.00 | 2,030.00 | - | 9,337 |
| Jul 13, 2026 | 2,040.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 0.25% | 8,428 |
| Jul 10, 2026 | 2,015.00 | 2,025.00 | 1,970.00 | 2,025.00 | 2,025.00 | 1.76% | 3,418 |
| Jul 9, 2026 | 2,005.00 | 2,060.00 | 1,944.00 | 1,990.00 | 1,990.00 | -1.73% | 6,760 |
| Jul 8, 2026 | 2,030.00 | 2,200.00 | 1,955.00 | 2,025.00 | 2,025.00 | -0.98% | 22,145 |
| Jul 7, 2026 | 1,841.00 | 2,140.00 | 1,841.00 | 2,045.00 | 2,045.00 | 0.74% | 29,475 |
| Jul 6, 2026 | 2,035.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.98% | 4,074 |
| Jul 3, 2026 | 1,961.00 | 2,055.00 | 1,883.00 | 2,050.00 | 2,050.00 | 4.54% | 12,434 |
| Jul 2, 2026 | 1,908.00 | 1,982.00 | 1,832.00 | 1,961.00 | 1,961.00 | 2.14% | 16,973 |
| Jul 1, 2026 | 1,912.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.42% | 10,031 |
| Jun 30, 2026 | 1,758.00 | 2,000.00 | 1,758.00 | 1,912.00 | 1,912.00 | 4.48% | 14,837 |
| Jun 29, 2026 | 1,666.00 | 1,832.00 | 1,653.00 | 1,830.00 | 1,830.00 | 9.84% | 12,996 |
| Jun 26, 2026 | 1,865.00 | 1,932.00 | 1,666.00 | 1,666.00 | 1,666.00 | -12.32% | 14,861 |
| Jun 25, 2026 | 1,874.00 | 1,931.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.39% | 20,780 |
| Jun 24, 2026 | 1,898.00 | 1,900.00 | 1,870.00 | 1,874.00 | 1,874.00 | -1.88% | 19,791 |