Coloray International Investment Co., Ltd. (KOSDAQ:900310)
South Korea
· Delayed Price · Currency is KRW 575.00
-5.00 (-0.86%)
At close: Dec 5, 2025
KOSDAQ:900310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 575.00 | 580.00 | 567.00 | 575.00 | 575.00 | -0.86% | 105,534 |
| Dec 4, 2025 | 580.00 | 581.00 | 574.00 | 580.00 | 580.00 | - | 59,828 |
| Dec 3, 2025 | 582.00 | 582.00 | 570.00 | 580.00 | 580.00 | -0.34% | 148,275 |
| Dec 2, 2025 | 583.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.17% | 69,066 |
| Dec 1, 2025 | 582.00 | 584.00 | 576.00 | 581.00 | 581.00 | 0.17% | 50,610 |
| Nov 28, 2025 | 581.00 | 582.00 | 575.00 | 580.00 | 580.00 | -0.17% | 50,108 |
| Nov 27, 2025 | 582.00 | 587.00 | 573.00 | 581.00 | 581.00 | -0.17% | 50,701 |
| Nov 26, 2025 | 580.00 | 587.00 | 568.00 | 582.00 | 582.00 | 0.34% | 96,348 |
| Nov 25, 2025 | 589.00 | 593.00 | 575.00 | 580.00 | 580.00 | -1.69% | 115,819 |
| Nov 24, 2025 | 590.00 | 592.00 | 573.00 | 590.00 | 590.00 | -0.51% | 115,288 |
| Nov 21, 2025 | 610.00 | 620.00 | 583.00 | 593.00 | 593.00 | -0.84% | 250,464 |
| Nov 20, 2025 | 593.00 | 613.00 | 580.00 | 598.00 | 598.00 | 0.84% | 271,084 |
| Nov 19, 2025 | 580.00 | 675.00 | 575.00 | 593.00 | 593.00 | 2.24% | 1,945,024 |
| Nov 18, 2025 | 589.00 | 589.00 | 567.00 | 580.00 | 580.00 | -1.69% | 163,184 |
| Nov 17, 2025 | 597.00 | 597.00 | 566.00 | 590.00 | 590.00 | -1.34% | 147,096 |
| Nov 14, 2025 | 607.00 | 614.00 | 595.00 | 598.00 | 598.00 | -2.61% | 101,097 |
| Nov 13, 2025 | 612.00 | 618.00 | 601.00 | 614.00 | 614.00 | -0.32% | 81,364 |
| Nov 12, 2025 | 611.00 | 622.00 | 609.00 | 616.00 | 616.00 | 0.82% | 91,524 |
| Nov 11, 2025 | 623.00 | 623.00 | 602.00 | 611.00 | 611.00 | -1.13% | 233,692 |
| Nov 10, 2025 | 636.00 | 645.00 | 614.00 | 618.00 | 618.00 | -2.37% | 150,612 |
| Nov 7, 2025 | 624.00 | 686.00 | 610.00 | 633.00 | 633.00 | 0.16% | 874,822 |
| Nov 6, 2025 | 617.00 | 649.00 | 604.00 | 632.00 | 632.00 | 2.43% | 242,290 |
| Nov 5, 2025 | 630.00 | 638.00 | 600.00 | 617.00 | 617.00 | -3.89% | 492,297 |
| Nov 4, 2025 | 663.00 | 667.00 | 638.00 | 642.00 | 642.00 | -3.02% | 492,780 |
| Nov 3, 2025 | 710.00 | 712.00 | 655.00 | 662.00 | 662.00 | -5.43% | 1,282,999 |
| Oct 31, 2025 | 775.00 | 779.00 | 700.00 | 700.00 | 700.00 | -13.58% | 3,431,052 |
| Oct 30, 2025 | 668.00 | 868.00 | 668.00 | 810.00 | 810.00 | 21.26% | 30,720,950 |
| Oct 29, 2025 | 664.00 | 670.00 | 655.00 | 668.00 | 668.00 | 0.60% | 66,294 |
| Oct 28, 2025 | 665.00 | 667.00 | 657.00 | 664.00 | 664.00 | 0.61% | 47,373 |
| Oct 27, 2025 | 661.00 | 661.00 | 651.00 | 660.00 | 660.00 | -0.15% | 52,854 |
| Oct 24, 2025 | 662.00 | 680.00 | 650.00 | 661.00 | 661.00 | -0.15% | 47,851 |
| Oct 23, 2025 | 663.00 | 663.00 | 650.00 | 662.00 | 662.00 | 0.61% | 18,836 |
| Oct 22, 2025 | 665.00 | 665.00 | 654.00 | 658.00 | 658.00 | -0.45% | 19,055 |
| Oct 21, 2025 | 674.00 | 681.00 | 655.00 | 661.00 | 661.00 | -1.93% | 43,354 |
| Oct 20, 2025 | 671.00 | 677.00 | 660.00 | 674.00 | 674.00 | 0.90% | 33,926 |
| Oct 17, 2025 | 668.00 | 673.00 | 655.00 | 668.00 | 668.00 | - | 32,151 |
| Oct 16, 2025 | 662.00 | 668.00 | 650.00 | 668.00 | 668.00 | 0.91% | 48,326 |
| Oct 15, 2025 | 652.00 | 665.00 | 650.00 | 662.00 | 662.00 | 1.53% | 22,016 |
| Oct 14, 2025 | 685.00 | 685.00 | 646.00 | 652.00 | 652.00 | -4.82% | 75,751 |
| Oct 13, 2025 | 684.00 | 692.00 | 671.00 | 685.00 | 685.00 | -0.15% | 42,882 |
| Oct 10, 2025 | 694.00 | 694.00 | 677.00 | 686.00 | 686.00 | -1.15% | 59,782 |
| Oct 2, 2025 | 700.00 | 700.00 | 683.00 | 694.00 | 694.00 | -0.43% | 32,721 |
| Oct 1, 2025 | 697.00 | 699.00 | 687.00 | 697.00 | 697.00 | - | 25,460 |
| Sep 30, 2025 | 700.00 | 700.00 | 690.00 | 697.00 | 697.00 | 0.58% | 16,941 |
| Sep 29, 2025 | 688.00 | 701.00 | 685.00 | 693.00 | 693.00 | 0.73% | 15,249 |
| Sep 26, 2025 | 704.00 | 704.00 | 681.00 | 688.00 | 688.00 | -0.43% | 14,453 |
| Sep 25, 2025 | 708.00 | 714.00 | 691.00 | 691.00 | 691.00 | -1.57% | 19,308 |
| Sep 24, 2025 | 730.00 | 731.00 | 702.00 | 702.00 | 702.00 | -2.50% | 61,157 |
| Sep 23, 2025 | 724.00 | 724.00 | 708.00 | 720.00 | 720.00 | -0.28% | 31,813 |
| Sep 22, 2025 | 715.00 | 725.00 | 710.00 | 722.00 | 722.00 | 1.55% | 82,312 |
| Sep 19, 2025 | 712.00 | 716.00 | 706.00 | 711.00 | 711.00 | 0.14% | 5,663 |
| Sep 18, 2025 | 721.00 | 724.00 | 701.00 | 710.00 | 710.00 | 0.42% | 74,186 |
| Sep 17, 2025 | 710.00 | 710.00 | 700.00 | 707.00 | 707.00 | 0.86% | 38,412 |
| Sep 16, 2025 | 701.00 | 707.00 | 697.00 | 701.00 | 701.00 | - | 48,607 |
| Sep 15, 2025 | 705.00 | 705.00 | 699.00 | 701.00 | 701.00 | -0.14% | 5,652 |
| Sep 12, 2025 | 700.00 | 703.00 | 697.00 | 702.00 | 702.00 | 0.29% | 23,312 |
| Sep 11, 2025 | 703.00 | 704.00 | 689.00 | 700.00 | 700.00 | -0.43% | 55,245 |
| Sep 10, 2025 | 700.00 | 706.00 | 698.00 | 703.00 | 703.00 | - | 24,128 |
| Sep 9, 2025 | 704.00 | 706.00 | 685.00 | 703.00 | 703.00 | 0.14% | 22,840 |
| Sep 8, 2025 | 703.00 | 710.00 | 697.00 | 702.00 | 702.00 | -0.14% | 15,712 |
| Sep 5, 2025 | 702.00 | 710.00 | 700.00 | 703.00 | 703.00 | 0.14% | 18,282 |
| Sep 4, 2025 | 705.00 | 706.00 | 696.00 | 702.00 | 702.00 | -0.28% | 22,993 |
| Sep 3, 2025 | 696.00 | 707.00 | 691.00 | 704.00 | 704.00 | 1.15% | 32,747 |
| Sep 2, 2025 | 708.00 | 708.00 | 690.00 | 696.00 | 696.00 | 0.29% | 15,006 |
| Sep 1, 2025 | 685.00 | 710.00 | 685.00 | 694.00 | 694.00 | 1.31% | 23,951 |
| Aug 29, 2025 | 698.00 | 698.00 | 682.00 | 685.00 | 685.00 | -2.14% | 26,178 |
| Aug 28, 2025 | 693.00 | 708.00 | 691.00 | 700.00 | 700.00 | 1.01% | 43,656 |
| Aug 27, 2025 | 694.00 | 694.00 | 679.00 | 693.00 | 693.00 | -0.14% | 111,865 |
| Aug 26, 2025 | 682.00 | 809.00 | 679.00 | 694.00 | 694.00 | 1.76% | 1,015,872 |
| Aug 25, 2025 | 678.00 | 689.00 | 672.00 | 682.00 | 682.00 | 0.59% | 18,700 |
| Aug 22, 2025 | 674.00 | 679.00 | 669.00 | 678.00 | 678.00 | -0.29% | 18,055 |
| Aug 21, 2025 | 679.00 | 685.00 | 670.00 | 680.00 | 680.00 | -1.16% | 19,366 |
| Aug 20, 2025 | 689.00 | 691.00 | 658.00 | 688.00 | 688.00 | -0.15% | 20,634 |
| Aug 19, 2025 | 689.00 | 700.00 | 686.00 | 689.00 | 689.00 | - | 39,428 |
| Aug 18, 2025 | 676.00 | 696.00 | 661.00 | 689.00 | 689.00 | 1.92% | 96,289 |
| Aug 14, 2025 | 672.00 | 700.00 | 657.00 | 676.00 | 676.00 | -2.17% | 54,678 |
| Aug 13, 2025 | 706.00 | 706.00 | 684.00 | 691.00 | 691.00 | -2.12% | 75,562 |
| Aug 12, 2025 | 724.00 | 730.00 | 705.00 | 706.00 | 706.00 | -2.49% | 28,037 |
| Aug 11, 2025 | 742.00 | 742.00 | 661.00 | 724.00 | 724.00 | -1.36% | 72,522 |
| Aug 8, 2025 | 739.00 | 744.00 | 733.00 | 734.00 | 734.00 | -0.14% | 11,624 |
| Aug 7, 2025 | 746.00 | 746.00 | 731.00 | 735.00 | 735.00 | - | 21,744 |
| Aug 6, 2025 | 723.00 | 745.00 | 720.00 | 735.00 | 735.00 | - | 20,789 |
| Aug 5, 2025 | 743.00 | 752.00 | 731.00 | 735.00 | 735.00 | 0.27% | 35,982 |
| Aug 4, 2025 | 749.00 | 770.00 | 732.00 | 733.00 | 733.00 | -2.14% | 43,394 |
| Aug 1, 2025 | 754.00 | 763.00 | 748.00 | 749.00 | 749.00 | -2.47% | 27,319 |
| Jul 31, 2025 | 761.00 | 770.00 | 750.00 | 768.00 | 768.00 | 1.05% | 47,479 |
| Jul 30, 2025 | 755.00 | 765.00 | 753.00 | 760.00 | 760.00 | -0.26% | 30,862 |
| Jul 29, 2025 | 761.00 | 765.00 | 755.00 | 762.00 | 762.00 | 0.13% | 26,605 |
| Jul 28, 2025 | 778.00 | 778.00 | 760.00 | 761.00 | 761.00 | -1.55% | 56,926 |
| Jul 25, 2025 | 784.00 | 784.00 | 763.00 | 773.00 | 773.00 | -0.26% | 73,366 |
| Jul 24, 2025 | 773.00 | 777.00 | 768.00 | 775.00 | 775.00 | 0.26% | 71,595 |
| Jul 23, 2025 | 768.00 | 783.00 | 768.00 | 773.00 | 773.00 | -0.13% | 61,392 |
| Jul 22, 2025 | 784.00 | 784.00 | 765.00 | 774.00 | 774.00 | - | 105,740 |
| Jul 21, 2025 | 773.00 | 780.00 | 762.00 | 774.00 | 774.00 | -0.13% | 116,711 |
| Jul 18, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -0.26% | 80,644 |
| Jul 17, 2025 | 778.00 | 787.00 | 763.00 | 777.00 | 777.00 | - | 91,817 |
| Jul 16, 2025 | 770.00 | 783.00 | 763.00 | 777.00 | 777.00 | 0.91% | 194,546 |
| Jul 15, 2025 | 770.00 | 787.00 | 754.00 | 770.00 | 770.00 | - | 184,485 |
| Jul 14, 2025 | 772.00 | 795.00 | 763.00 | 770.00 | 770.00 | 0.13% | 161,965 |
| Jul 11, 2025 | 755.00 | 773.00 | 755.00 | 769.00 | 769.00 | 0.65% | 111,171 |