Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 2,005.00
+22.00 (1.11%)
At close: Oct 8, 2026
KOSDAQ:900310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,120.00 | 2,120.00 | 1,947.00 | 2,005.00 | 2,005.00 | 1.11% | 4,812 |
| Oct 7, 2026 | 2,005.00 | 2,035.00 | 1,980.00 | 1,983.00 | 1,983.00 | -2.79% | 2,492 |
| Oct 6, 2026 | 2,060.00 | 2,080.00 | 1,990.00 | 2,040.00 | 2,040.00 | -1.92% | 4,793 |
| Oct 2, 2026 | 2,070.00 | 2,090.00 | 2,005.00 | 2,080.00 | 2,080.00 | 0.24% | 1,144 |
| Oct 1, 2026 | 2,080.00 | 2,085.00 | 1,927.00 | 2,075.00 | 2,075.00 | -0.72% | 878 |
| Sep 30, 2026 | 1,966.00 | 2,100.00 | 1,966.00 | 2,090.00 | 2,090.00 | 1.70% | 3,760 |
| Sep 29, 2026 | 2,195.00 | 2,195.00 | 1,986.00 | 2,055.00 | 2,055.00 | -3.29% | 3,461 |
| Sep 28, 2026 | 2,025.00 | 2,210.00 | 2,025.00 | 2,125.00 | 2,125.00 | 0.95% | 2,894 |
| Sep 23, 2026 | 2,020.00 | 2,220.00 | 2,020.00 | 2,105.00 | 2,105.00 | 2.43% | 2,598 |
| Sep 22, 2026 | 2,145.00 | 2,145.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.67% | 5,833 |
| Sep 21, 2026 | 2,100.00 | 2,305.00 | 2,060.00 | 2,090.00 | 2,090.00 | -0.71% | 4,483 |
| Sep 18, 2026 | 2,010.00 | 2,240.00 | 2,005.00 | 2,105.00 | 2,105.00 | 4.73% | 11,256 |
| Sep 17, 2026 | 2,110.00 | 2,210.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.74% | 4,317 |
| Sep 16, 2026 | 2,265.00 | 2,275.00 | 2,020.00 | 2,110.00 | 2,110.00 | 0.24% | 3,331 |
| Sep 15, 2026 | 2,255.00 | 2,255.00 | 2,105.00 | 2,105.00 | 2,105.00 | -1.64% | 1,305 |
| Sep 14, 2026 | 2,240.00 | 2,245.00 | 2,130.00 | 2,140.00 | 2,140.00 | 0.23% | 4,736 |
| Sep 11, 2026 | 2,275.00 | 2,275.00 | 2,110.00 | 2,135.00 | 2,135.00 | -1.61% | 3,150 |
| Sep 10, 2026 | 2,240.00 | 2,240.00 | 2,090.00 | 2,170.00 | 2,170.00 | 0.46% | 1,829 |
| Sep 9, 2026 | 2,200.00 | 2,200.00 | 2,065.00 | 2,160.00 | 2,160.00 | -1.82% | 5,978 |
| Sep 8, 2026 | 2,170.00 | 2,310.00 | 2,170.00 | 2,200.00 | 2,200.00 | -2.65% | 1,761 |
| Sep 7, 2026 | 2,170.00 | 2,260.00 | 2,120.00 | 2,260.00 | 2,260.00 | 4.15% | 4,276 |
| Sep 4, 2026 | 2,185.00 | 2,260.00 | 2,135.00 | 2,170.00 | 2,170.00 | -1.36% | 2,011 |
| 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 |