Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 1,830.00
+164.00 (9.84%)
At close: Jun 29, 2026
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,896.00 | 1,914.00 | 1,873.00 | 1,910.00 | 1,910.00 | -0.52% | 89,199 |
| Jun 22, 2026 | 2,010.00 | 2,010.00 | 1,878.00 | 1,920.00 | 1,920.00 | -4.48% | 34,686 |
| Jun 19, 2026 | 1,979.00 | 2,010.00 | 1,867.00 | 2,010.00 | 2,010.00 | 1.57% | 21,411 |
| Jun 18, 2026 | 1,941.00 | 1,980.00 | 1,903.00 | 1,979.00 | 1,979.00 | 1.28% | 93,371 |
| Jun 17, 2026 | 1,893.00 | 2,080.00 | 1,839.00 | 1,954.00 | 1,954.00 | 3.39% | 77,090 |
| Jun 16, 2026 | 1,903.00 | 1,903.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.00% | 14,777 |
| Jun 15, 2026 | 1,895.00 | 1,930.00 | 1,800.00 | 1,909.00 | 1,909.00 | 0.74% | 31,925 |
| Jun 12, 2026 | 1,840.00 | 1,898.00 | 1,770.00 | 1,895.00 | 1,895.00 | 2.99% | 45,728 |
| Jun 11, 2026 | 1,832.00 | 1,840.00 | 1,670.00 | 1,840.00 | 1,840.00 | - | 51,537 |
| Jun 10, 2026 | 2,185.00 | 2,185.00 | 1,826.00 | 1,840.00 | 1,840.00 | -29.23% | 518,470 |
| May 14, 2026 | 2,475.00 | 2,600.00 | 2,395.00 | 2,600.00 | 2,600.00 | 5.26% | 92,640 |
| May 13, 2026 | 2,415.00 | 2,575.00 | 2,415.00 | 2,470.00 | 2,470.00 | 2.28% | 35,852 |
| May 12, 2026 | 2,480.00 | 2,540.00 | 2,380.00 | 2,415.00 | 2,415.00 | -0.41% | 19,328 |
| May 11, 2026 | 2,480.00 | 2,490.00 | 2,425.00 | 2,425.00 | 2,425.00 | -3.19% | 17,133 |
| May 8, 2026 | 2,575.00 | 2,595.00 | 2,465.00 | 2,505.00 | 2,505.00 | -2.91% | 37,964 |
| May 7, 2026 | 2,590.00 | 2,590.00 | 2,525.00 | 2,580.00 | 2,580.00 | -0.39% | 8,594 |
| May 6, 2026 | 2,715.00 | 2,715.00 | 2,500.00 | 2,590.00 | 2,590.00 | -3.72% | 26,354 |
| May 4, 2026 | 2,735.00 | 2,735.00 | 2,655.00 | 2,690.00 | 2,690.00 | -0.19% | 32,961 |
| Apr 30, 2026 | 2,735.00 | 2,745.00 | 2,645.00 | 2,695.00 | 2,695.00 | -0.55% | 21,580 |
| Apr 29, 2026 | 2,740.00 | 2,800.00 | 2,670.00 | 2,710.00 | 2,710.00 | 0.56% | 36,690 |
| Apr 28, 2026 | 2,720.00 | 2,750.00 | 2,610.00 | 2,695.00 | 2,695.00 | -0.55% | 52,909 |
| Apr 27, 2026 | 2,750.00 | 2,750.00 | 2,500.00 | 2,710.00 | 2,710.00 | 1.69% | 107,898 |
| Apr 24, 2026 | 2,585.00 | 2,965.00 | 2,570.00 | 2,665.00 | 2,665.00 | 3.09% | 373,805 |
| Apr 23, 2026 | 2,610.00 | 2,725.00 | 2,525.00 | 2,585.00 | 2,585.00 | - | 62,470 |
| Apr 22, 2026 | 2,515.00 | 2,660.00 | 2,490.00 | 2,585.00 | 2,585.00 | 2.78% | 52,317 |
| Apr 21, 2026 | 2,525.00 | 2,660.00 | 2,490.00 | 2,515.00 | 2,515.00 | 0.20% | 18,007 |
| Apr 20, 2026 | 2,495.00 | 2,535.00 | 2,480.00 | 2,510.00 | 2,510.00 | 0.60% | 5,842 |
| Apr 17, 2026 | 2,515.00 | 2,535.00 | 2,470.00 | 2,495.00 | 2,495.00 | - | 11,822 |
| Apr 16, 2026 | 2,480.00 | 2,545.00 | 2,425.00 | 2,495.00 | 2,495.00 | 0.60% | 35,224 |
| Apr 15, 2026 | 2,485.00 | 2,505.00 | 2,425.00 | 2,480.00 | 2,480.00 | -0.20% | 12,293 |
| Apr 14, 2026 | 2,500.00 | 2,560.00 | 2,450.00 | 2,485.00 | 2,485.00 | 0.20% | 11,629 |
| Apr 13, 2026 | 2,495.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,480.00 | 0.20% | 9,286 |
| Apr 10, 2026 | 2,465.00 | 2,550.00 | 2,400.00 | 2,475.00 | 2,475.00 | 0.41% | 35,377 |
| Apr 9, 2026 | 2,450.00 | 2,550.00 | 2,400.00 | 2,465.00 | 2,465.00 | 0.61% | 16,617 |
| Apr 8, 2026 | 2,450.00 | 2,485.00 | 2,405.00 | 2,450.00 | 2,450.00 | -0.61% | 6,233 |
| Apr 7, 2026 | 2,400.00 | 2,545.00 | 2,395.00 | 2,465.00 | 2,465.00 | -0.20% | 18,021 |
| Apr 6, 2026 | 2,495.00 | 2,515.00 | 2,345.00 | 2,470.00 | 2,470.00 | -1.00% | 3,359 |
| Apr 3, 2026 | 2,485.00 | 2,525.00 | 2,450.00 | 2,495.00 | 2,495.00 | 0.40% | 5,801 |
| Apr 2, 2026 | 2,500.00 | 2,555.00 | 2,450.00 | 2,485.00 | 2,485.00 | -0.60% | 12,304 |
| Apr 1, 2026 | 2,480.00 | 2,535.00 | 2,445.00 | 2,500.00 | 2,500.00 | 0.81% | 8,704 |
| Mar 31, 2026 | 2,520.00 | 2,520.00 | 2,445.00 | 2,480.00 | 2,480.00 | -1.59% | 17,104 |
| Mar 30, 2026 | 2,465.00 | 2,530.00 | 2,400.00 | 2,520.00 | 2,520.00 | 1.41% | 8,615 |
| Mar 27, 2026 | 2,440.00 | 2,535.00 | 2,365.00 | 2,485.00 | 2,485.00 | 1.84% | 11,583 |
| Mar 26, 2026 | 2,400.00 | 2,525.00 | 2,360.00 | 2,440.00 | 2,440.00 | 1.46% | 18,149 |
| Mar 25, 2026 | 2,285.00 | 2,475.00 | 2,285.00 | 2,405.00 | 2,405.00 | 5.25% | 19,666 |
| Mar 24, 2026 | 2,300.00 | 2,330.00 | 2,160.00 | 2,285.00 | 2,285.00 | -0.44% | 20,834 |