Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea · Delayed Price · Currency is KRW 2,020.00
+5.00 (0.25%)
At close: Jul 21, 2026
KOSDAQ:900310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |