Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 539.00
-3.00 (-0.55%)
At close: Apr 30, 2026
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 547.00 | 549.00 | 529.00 | 539.00 | 539.00 | -0.55% | 107,899 |
| Apr 29, 2026 | 548.00 | 560.00 | 534.00 | 542.00 | 542.00 | 0.56% | 183,350 |
| Apr 28, 2026 | 544.00 | 550.00 | 522.00 | 539.00 | 539.00 | -0.55% | 264,545 |
| Apr 27, 2026 | 550.00 | 550.00 | 500.00 | 542.00 | 542.00 | 1.69% | 538,568 |
| Apr 24, 2026 | 517.00 | 593.00 | 514.00 | 533.00 | 533.00 | 3.09% | 1,867,243 |
| Apr 23, 2026 | 522.00 | 545.00 | 505.00 | 517.00 | 517.00 | - | 312,230 |
| Apr 22, 2026 | 503.00 | 532.00 | 498.00 | 517.00 | 517.00 | 2.78% | 261,083 |
| Apr 21, 2026 | 505.00 | 532.00 | 498.00 | 503.00 | 503.00 | 0.20% | 90,039 |
| Apr 20, 2026 | 499.00 | 507.00 | 496.00 | 502.00 | 502.00 | 0.60% | 29,213 |
| Apr 17, 2026 | 503.00 | 507.00 | 494.00 | 499.00 | 499.00 | - | 59,111 |
| Apr 16, 2026 | 496.00 | 509.00 | 485.00 | 499.00 | 499.00 | 0.60% | 176,102 |
| Apr 15, 2026 | 497.00 | 501.00 | 485.00 | 496.00 | 496.00 | -0.20% | 61,465 |
| Apr 14, 2026 | 500.00 | 512.00 | 490.00 | 497.00 | 497.00 | 0.20% | 57,873 |
| Apr 13, 2026 | 499.00 | 500.00 | 488.00 | 496.00 | 496.00 | 0.20% | 46,430 |
| Apr 10, 2026 | 493.00 | 510.00 | 480.00 | 495.00 | 495.00 | 0.41% | 176,811 |
| Apr 9, 2026 | 490.00 | 510.00 | 480.00 | 493.00 | 493.00 | 0.61% | 83,088 |
| Apr 8, 2026 | 490.00 | 497.00 | 481.00 | 490.00 | 490.00 | -0.61% | 31,167 |
| Apr 7, 2026 | 480.00 | 509.00 | 479.00 | 493.00 | 493.00 | -0.20% | 90,105 |
| Apr 6, 2026 | 499.00 | 503.00 | 469.00 | 494.00 | 494.00 | -1.00% | 16,799 |
| Apr 3, 2026 | 497.00 | 505.00 | 490.00 | 499.00 | 499.00 | 0.40% | 29,005 |
| Apr 2, 2026 | 500.00 | 511.00 | 490.00 | 497.00 | 497.00 | -0.60% | 61,521 |
| Apr 1, 2026 | 496.00 | 507.00 | 489.00 | 500.00 | 500.00 | 0.81% | 43,521 |
| Mar 31, 2026 | 504.00 | 504.00 | 489.00 | 496.00 | 496.00 | -1.59% | 85,520 |
| Mar 30, 2026 | 493.00 | 506.00 | 480.00 | 504.00 | 504.00 | 1.41% | 43,079 |
| Mar 27, 2026 | 488.00 | 507.00 | 473.00 | 497.00 | 497.00 | 1.84% | 57,914 |
| Mar 26, 2026 | 480.00 | 505.00 | 472.00 | 488.00 | 488.00 | 1.46% | 90,749 |
| Mar 25, 2026 | 457.00 | 495.00 | 457.00 | 481.00 | 481.00 | 5.25% | 98,028 |
| Mar 24, 2026 | 460.00 | 466.00 | 432.00 | 457.00 | 457.00 | -0.44% | 104,173 |
| Mar 23, 2026 | 492.00 | 492.00 | 451.00 | 459.00 | 459.00 | -6.71% | 101,469 |
| Mar 20, 2026 | 480.00 | 493.00 | 479.00 | 492.00 | 492.00 | 1.23% | 54,155 |
| Mar 19, 2026 | 501.00 | 504.00 | 486.00 | 486.00 | 486.00 | -2.99% | 28,872 |
| Mar 18, 2026 | 530.00 | 530.00 | 485.00 | 501.00 | 501.00 | 1.42% | 70,191 |
| Mar 17, 2026 | 488.00 | 514.00 | 488.00 | 494.00 | 494.00 | 1.23% | 65,378 |
| Mar 16, 2026 | 484.00 | 497.00 | 475.00 | 488.00 | 488.00 | 1.67% | 22,958 |
| Mar 13, 2026 | 473.00 | 500.00 | 463.00 | 480.00 | 480.00 | 1.48% | 114,684 |
| Mar 12, 2026 | 476.00 | 479.00 | 462.00 | 473.00 | 473.00 | -0.84% | 41,494 |
| Mar 11, 2026 | 476.00 | 479.00 | 472.00 | 477.00 | 477.00 | 0.21% | 127,999 |
| Mar 10, 2026 | 469.00 | 481.00 | 461.00 | 476.00 | 476.00 | 1.49% | 55,995 |
| Mar 9, 2026 | 477.00 | 487.00 | 468.00 | 469.00 | 469.00 | -6.20% | 59,787 |
| Mar 6, 2026 | 484.00 | 520.00 | 472.00 | 500.00 | 500.00 | 3.31% | 110,971 |
| Mar 5, 2026 | 466.00 | 500.00 | 448.00 | 484.00 | 484.00 | 3.86% | 224,589 |
| Mar 4, 2026 | 500.00 | 500.00 | 410.00 | 466.00 | 466.00 | -6.80% | 576,018 |
| Mar 3, 2026 | 532.00 | 538.00 | 497.00 | 500.00 | 500.00 | -8.09% | 284,289 |
| Feb 27, 2026 | 550.00 | 550.00 | 538.00 | 544.00 | 544.00 | -0.18% | 52,020 |
| Feb 26, 2026 | 554.00 | 554.00 | 541.00 | 545.00 | 545.00 | -1.62% | 145,450 |
| Feb 25, 2026 | 556.00 | 579.00 | 540.00 | 554.00 | 554.00 | -0.36% | 295,418 |
| Feb 24, 2026 | 555.00 | 557.00 | 549.00 | 556.00 | 556.00 | 0.18% | 85,747 |
| Feb 23, 2026 | 557.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.36% | 104,338 |
| Feb 20, 2026 | 556.00 | 557.00 | 547.00 | 557.00 | 557.00 | 0.18% | 132,371 |
| Feb 19, 2026 | 557.00 | 566.00 | 551.00 | 556.00 | 556.00 | -1.24% | 91,793 |