Skip to main content
logo
Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+130.00 (5.26%)
At close: May 14, 2026

KOSDAQ:900310 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,475.002,600.002,395.002,600.002,600.005.26%92,640
May 13, 20262,415.002,575.002,415.002,470.002,470.002.28%35,852
May 12, 20262,480.002,540.002,380.002,415.002,415.00-0.41%19,328
May 11, 20262,480.002,490.002,425.002,425.002,425.00-3.19%17,133
May 8, 20262,575.002,595.002,465.002,505.002,505.00-2.91%37,964
May 7, 20262,590.002,590.002,525.002,580.002,580.00-0.39%8,594
May 6, 20262,715.002,715.002,500.002,590.002,590.00-3.72%26,354
May 4, 20262,735.002,735.002,655.002,690.002,690.00-0.19%32,961
Apr 30, 20262,735.002,745.002,645.002,695.002,695.00-0.55%21,580
Apr 29, 20262,740.002,800.002,670.002,710.002,710.000.56%36,690
Apr 28, 20262,720.002,750.002,610.002,695.002,695.00-0.55%52,909
Apr 27, 20262,750.002,750.002,500.002,710.002,710.001.69%107,898
Apr 24, 20262,585.002,965.002,570.002,665.002,665.003.09%373,805
Apr 23, 20262,610.002,725.002,525.002,585.002,585.00-62,470
Apr 22, 20262,515.002,660.002,490.002,585.002,585.002.78%52,317
Apr 21, 20262,525.002,660.002,490.002,515.002,515.000.20%18,007
Apr 20, 20262,495.002,535.002,480.002,510.002,510.000.60%5,842
Apr 17, 20262,515.002,535.002,470.002,495.002,495.00-11,822
Apr 16, 20262,480.002,545.002,425.002,495.002,495.000.60%35,224
Apr 15, 20262,485.002,505.002,425.002,480.002,480.00-0.20%12,293
Apr 14, 20262,500.002,560.002,450.002,485.002,485.000.20%11,629
Apr 13, 20262,495.002,500.002,440.002,480.002,480.000.20%9,286
Apr 10, 20262,465.002,550.002,400.002,475.002,475.000.41%35,377
Apr 9, 20262,450.002,550.002,400.002,465.002,465.000.61%16,617
Apr 8, 20262,450.002,485.002,405.002,450.002,450.00-0.61%6,233
Apr 7, 20262,400.002,545.002,395.002,465.002,465.00-0.20%18,021
Apr 6, 20262,495.002,515.002,345.002,470.002,470.00-1.00%3,359
Apr 3, 20262,485.002,525.002,450.002,495.002,495.000.40%5,801
Apr 2, 20262,500.002,555.002,450.002,485.002,485.00-0.60%12,304
Apr 1, 20262,480.002,535.002,445.002,500.002,500.000.81%8,704
Mar 31, 20262,520.002,520.002,445.002,480.002,480.00-1.59%17,104
Mar 30, 20262,465.002,530.002,400.002,520.002,520.001.41%8,615
Mar 27, 20262,440.002,535.002,365.002,485.002,485.001.84%11,583
Mar 26, 20262,400.002,525.002,360.002,440.002,440.001.46%18,149
Mar 25, 20262,285.002,475.002,285.002,405.002,405.005.25%19,666
Mar 24, 20262,300.002,330.002,160.002,285.002,285.00-0.44%20,834
Mar 23, 20262,460.002,460.002,255.002,295.002,295.00-6.71%20,300
Mar 20, 20262,400.002,465.002,395.002,460.002,460.001.23%10,831
Mar 19, 20262,505.002,520.002,430.002,430.002,430.00-2.99%5,776
Mar 18, 20262,650.002,650.002,425.002,505.002,505.001.42%14,039
Mar 17, 20262,440.002,570.002,440.002,470.002,470.001.23%13,075
Mar 16, 20262,420.002,485.002,375.002,440.002,440.001.67%4,591
Mar 13, 20262,365.002,500.002,315.002,400.002,400.001.48%23,073
Mar 12, 20262,380.002,395.002,310.002,365.002,365.00-0.84%8,298
Mar 11, 20262,380.002,395.002,360.002,385.002,385.000.21%25,599
Mar 10, 20262,345.002,405.002,305.002,380.002,380.001.49%11,199
Mar 9, 20262,385.002,435.002,340.002,345.002,345.00-6.20%11,976
Mar 6, 20262,420.002,600.002,360.002,500.002,500.003.31%22,194
Mar 5, 20262,330.002,500.002,240.002,420.002,420.003.86%45,245
Mar 4, 20262,500.002,500.002,050.002,330.002,330.00-6.80%115,231