Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 822.00 | 825.00 | 812.00 | 812.00 | 4,044.89 | 18,366 |
| 2024-01-30 | 842.00 | 847.00 | 792.00 | 822.00 | 4,094.70 | 51,428 |
| 2024-01-29 | 863.00 | 864.00 | 837.00 | 842.00 | 4,194.33 | 38,472 |
| 2024-01-26 | 867.00 | 883.00 | 857.00 | 858.00 | 4,274.03 | 42,742 |
| 2024-01-25 | 836.00 | 902.00 | 836.00 | 874.00 | 4,353.74 | 155,162 |
| 2024-01-24 | 828.00 | 855.00 | 825.00 | 836.00 | 4,164.44 | 31,476 |
| 2024-01-23 | 824.00 | 845.00 | 824.00 | 836.00 | 4,164.44 | 16,560 |
| 2024-01-22 | 846.00 | 847.00 | 820.00 | 834.00 | 4,154.48 | 26,577 |
| 2024-01-19 | 846.00 | 853.00 | 843.00 | 845.00 | 4,209.28 | 14,298 |
| 2024-01-18 | 852.00 | 856.00 | 843.00 | 844.00 | 4,204.29 | 34,411 |
| 2024-01-17 | 882.00 | 884.00 | 852.00 | 852.00 | 4,244.15 | 65,137 |
| 2024-01-16 | 884.00 | 889.00 | 881.00 | 882.00 | 4,393.59 | 25,086 |
| 2024-01-15 | 886.00 | 892.00 | 884.00 | 884.00 | 4,403.55 | 1,473 |
| 2024-01-12 | 898.00 | 900.00 | 887.00 | 891.00 | 4,438.42 | 30,119 |
| 2024-01-11 | 898.00 | 901.00 | 891.00 | 898.00 | 4,473.29 | 17,616 |
| 2024-01-10 | 902.00 | 906.00 | 889.00 | 898.00 | 4,473.29 | 34,465 |
| 2024-01-09 | 895.00 | 906.00 | 895.00 | 899.00 | 4,478.27 | 24,268 |
| 2024-01-08 | 892.00 | 907.00 | 892.00 | 903.00 | 4,498.20 | 16,580 |
| 2024-01-05 | 889.00 | 901.00 | 888.00 | 892.00 | 4,443.40 | 21,049 |
| 2024-01-04 | 888.00 | 898.00 | 888.00 | 895.00 | 4,458.35 | 25,579 |
| 2024-01-03 | 905.00 | 914.00 | 899.00 | 903.00 | 4,498.20 | 15,226 |
| 2024-01-02 | 902.00 | 918.00 | 898.00 | 910.00 | 4,533.07 | 23,735 |
| 2023-12-28 | 889.00 | 919.00 | 878.00 | 900.00 | 4,483.25 | 65,985 |
| 2023-12-27 | 879.00 | 892.00 | 879.00 | 884.00 | 4,403.55 | 22,935 |
| 2023-12-26 | 919.00 | 919.00 | 886.00 | 886.00 | 4,361.81 | 24,767 |
| 2023-12-22 | 888.00 | 898.00 | 888.00 | 888.00 | 4,371.65 | 18,205 |
| 2023-12-21 | 884.00 | 898.00 | 881.00 | 892.00 | 4,391.34 | 24,088 |
| 2023-12-20 | 888.00 | 903.00 | 882.00 | 892.00 | 4,391.34 | 25,961 |
| 2023-12-19 | 879.00 | 895.00 | 879.00 | 893.00 | 4,396.27 | 24,610 |
| 2023-12-18 | 892.00 | 899.00 | 885.00 | 891.00 | 4,386.42 | 42,613 |
| 2023-12-15 | 896.00 | 905.00 | 869.00 | 895.00 | 4,406.11 | 27,307 |
| 2023-12-14 | 924.00 | 924.00 | 896.00 | 896.00 | 4,411.04 | 21,786 |
| 2023-12-13 | 912.00 | 916.00 | 903.00 | 903.00 | 4,445.50 | 19,841 |
| 2023-12-12 | 911.00 | 919.00 | 911.00 | 912.00 | 4,489.80 | 18,916 |
| 2023-12-11 | 905.00 | 924.00 | 905.00 | 918.00 | 4,519.34 | 20,890 |
| 2023-12-08 | 901.00 | 923.00 | 900.00 | 905.00 | 4,455.34 | 35,440 |
| 2023-12-07 | 895.00 | 901.00 | 891.00 | 901.00 | 4,435.65 | 21,727 |
| 2023-12-06 | 881.00 | 901.00 | 881.00 | 900.00 | 4,430.73 | 28,959 |
| 2023-12-05 | 879.00 | 896.00 | 879.00 | 886.00 | 4,361.81 | 32,539 |
| 2023-12-04 | 892.00 | 900.00 | 888.00 | 895.00 | 4,406.11 | 24,234 |
| 2023-12-01 | 893.00 | 921.00 | 888.00 | 892.00 | 4,391.34 | 46,822 |
| 2023-11-30 | 882.00 | 890.00 | 882.00 | 890.00 | 4,381.50 | 26,132 |
| 2023-11-29 | 880.00 | 891.00 | 880.00 | 881.00 | 4,337.19 | 43,115 |
| 2023-11-28 | 879.00 | 895.00 | 877.00 | 882.00 | 4,342.11 | 47,721 |
| 2023-11-27 | 881.00 | 910.00 | 877.00 | 884.00 | 4,351.96 | 67,849 |
| 2023-11-24 | 895.00 | 895.00 | 878.00 | 881.00 | 4,337.19 | 62,102 |
| 2023-11-23 | 899.00 | 902.00 | 888.00 | 888.00 | 4,371.65 | 73,875 |
| 2023-11-22 | 908.00 | 908.00 | 896.00 | 898.00 | 4,420.88 | 44,909 |
| 2023-11-21 | 914.00 | 914.00 | 905.00 | 906.00 | 4,460.27 | 40,599 |
| 2023-11-20 | 909.00 | 919.00 | 900.00 | 909.00 | 4,475.04 | 66,382 |
| 2023-11-17 | 924.00 | 957.00 | 911.00 | 915.00 | 4,504.57 | 35,511 |
| 2023-11-16 | 925.00 | 934.00 | 917.00 | 925.00 | 4,553.80 | 30,303 |
| 2023-11-15 | 917.00 | 930.00 | 912.00 | 923.00 | 4,543.96 | 28,681 |
| 2023-11-14 | 881.00 | 917.00 | 881.00 | 912.00 | 4,489.80 | 31,766 |
| 2023-11-13 | 910.00 | 917.00 | 881.00 | 886.00 | 4,361.81 | 59,845 |
| 2023-11-10 | 916.00 | 937.00 | 905.00 | 909.00 | 4,475.04 | 48,573 |
| 2023-11-09 | 955.00 | 958.00 | 925.00 | 933.00 | 4,593.19 | 62,181 |
| 2023-11-08 | 958.00 | 968.00 | 953.00 | 955.00 | 4,701.50 | 29,935 |
| 2023-11-07 | 957.00 | 977.00 | 946.00 | 958.00 | 4,716.26 | 38,690 |
| 2023-11-06 | 972.00 | 972.00 | 943.00 | 968.00 | 4,765.49 | 129,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 2.1400 HKD |
| 2023-12-27 | 10.3800 HKD |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.