Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 1,008.00 | 1,167.00 | 1,007.00 | 1,072.00 | 5,277.49 | 840,454 |
| 2023-05-09 | 1,000.00 | 1,020.00 | 995.00 | 1,008.00 | 4,962.42 | 25,491 |
| 2023-05-08 | 1,029.00 | 1,029.00 | 1,001.00 | 1,010.00 | 4,972.26 | 34,830 |
| 2023-05-04 | 1,013.00 | 1,021.00 | 1,001.00 | 1,019.00 | 5,016.57 | 29,431 |
| 2023-05-03 | 1,008.00 | 1,025.00 | 1,000.00 | 1,022.00 | 5,031.34 | 36,663 |
| 2023-05-02 | 1,020.00 | 1,024.00 | 997.00 | 1,023.00 | 5,036.26 | 34,627 |
| 2023-04-28 | 1,018.00 | 1,039.00 | 993.00 | 1,014.00 | 4,991.95 | 76,916 |
| 2023-04-27 | 980.00 | 1,004.00 | 972.00 | 1,002.00 | 4,932.88 | 34,951 |
| 2023-04-26 | 981.00 | 1,009.00 | 975.00 | 989.00 | 4,868.88 | 43,312 |
| 2023-04-25 | 1,000.00 | 1,010.00 | 970.00 | 991.00 | 4,878.72 | 109,654 |
| 2023-04-24 | 1,040.00 | 1,093.00 | 1,009.00 | 1,010.00 | 4,972.26 | 303,579 |
| 2023-04-21 | 1,158.00 | 1,158.00 | 1,052.00 | 1,070.00 | 5,267.64 | 149,820 |
| 2023-04-20 | 1,165.00 | 1,189.00 | 1,121.00 | 1,135.00 | 5,587.64 | 156,066 |
| 2023-04-19 | 1,136.00 | 1,205.00 | 1,136.00 | 1,165.00 | 5,735.33 | 303,531 |
| 2023-04-18 | 1,105.00 | 1,140.00 | 1,100.00 | 1,133.00 | 5,577.79 | 159,778 |
| 2023-04-17 | 1,087.00 | 1,097.00 | 1,085.00 | 1,092.00 | 5,375.95 | 43,265 |
| 2023-04-14 | 1,084.00 | 1,107.00 | 1,084.00 | 1,091.00 | 5,371.03 | 54,521 |
| 2023-04-13 | 1,120.00 | 1,120.00 | 1,076.00 | 1,091.00 | 5,371.03 | 60,242 |
| 2023-04-12 | 1,060.00 | 1,104.00 | 1,050.00 | 1,095.00 | 5,390.72 | 87,287 |
| 2023-04-11 | 1,078.00 | 1,087.00 | 1,042.00 | 1,068.00 | 5,257.80 | 95,974 |
| 2023-04-10 | 1,085.00 | 1,135.00 | 1,066.00 | 1,078.00 | 5,307.03 | 242,871 |
| 2023-04-07 | 1,047.00 | 1,127.00 | 1,034.00 | 1,085.00 | 5,341.49 | 255,578 |
| 2023-04-06 | 1,087.00 | 1,087.00 | 1,035.00 | 1,052.00 | 5,179.03 | 78,606 |
| 2023-04-05 | 1,090.00 | 1,093.00 | 1,076.00 | 1,087.00 | 5,351.34 | 43,847 |
| 2023-04-04 | 1,084.00 | 1,096.00 | 1,062.00 | 1,092.00 | 5,375.95 | 54,105 |
| 2023-04-03 | 1,076.00 | 1,079.00 | 1,061.00 | 1,078.00 | 5,307.03 | 48,398 |
| 2023-03-31 | 1,082.00 | 1,082.00 | 1,055.00 | 1,078.00 | 5,307.03 | 56,007 |
| 2023-03-30 | 1,087.00 | 1,087.00 | 1,071.00 | 1,075.00 | 5,292.26 | 29,900 |
| 2023-03-29 | 1,079.00 | 1,085.00 | 1,060.00 | 1,076.00 | 5,297.18 | 50,992 |
| 2023-03-28 | 1,052.00 | 1,075.00 | 1,052.00 | 1,072.00 | 5,277.49 | 57,227 |
| 2023-03-27 | 1,060.00 | 1,067.00 | 1,026.00 | 1,052.00 | 5,179.03 | 48,459 |
| 2023-03-24 | 1,050.00 | 1,075.00 | 1,046.00 | 1,052.00 | 5,179.03 | 40,740 |
| 2023-03-23 | 1,049.00 | 1,091.00 | 1,043.00 | 1,054.00 | 5,188.88 | 53,184 |
| 2023-03-22 | 1,115.00 | 1,119.00 | 1,071.00 | 1,071.00 | 5,272.57 | 66,148 |
| 2023-03-21 | 1,130.00 | 1,142.00 | 1,097.00 | 1,099.00 | 5,410.41 | 70,882 |
| 2023-03-20 | 1,078.00 | 1,145.00 | 1,067.00 | 1,130.00 | 5,563.03 | 132,801 |
| 2023-03-17 | 1,104.00 | 1,104.00 | 1,047.00 | 1,079.00 | 5,311.95 | 66,804 |
| 2023-03-16 | 1,089.00 | 1,089.00 | 1,019.00 | 1,055.00 | 5,193.80 | 40,199 |
| 2023-03-15 | 1,069.00 | 1,098.00 | 1,060.00 | 1,089.00 | 5,361.18 | 71,667 |
| 2023-03-14 | 1,106.00 | 1,106.00 | 1,030.00 | 1,049.00 | 5,164.26 | 100,716 |
| 2023-03-13 | 1,084.00 | 1,112.00 | 1,050.00 | 1,106.00 | 5,444.87 | 106,513 |
| 2023-03-10 | 1,125.00 | 1,126.00 | 1,093.00 | 1,098.00 | 5,405.49 | 78,201 |
| 2023-03-09 | 1,163.00 | 1,170.00 | 1,129.00 | 1,142.00 | 5,622.10 | 64,940 |
| 2023-03-08 | 1,165.00 | 1,169.00 | 1,131.00 | 1,153.00 | 5,676.26 | 90,252 |
| 2023-03-07 | 1,201.00 | 1,202.00 | 1,174.00 | 1,179.00 | 5,804.25 | 82,977 |
| 2023-03-06 | 1,234.00 | 1,234.00 | 1,180.00 | 1,207.00 | 5,942.10 | 82,743 |
| 2023-03-03 | 1,239.00 | 1,250.00 | 1,223.00 | 1,234.00 | 6,075.02 | 85,066 |
| 2023-03-02 | 1,245.00 | 1,245.00 | 1,211.00 | 1,222.00 | 6,015.94 | 109,411 |
| 2023-02-28 | 1,172.00 | 1,222.00 | 1,172.00 | 1,212.00 | 5,966.71 | 106,964 |
| 2023-02-27 | 1,139.00 | 1,184.00 | 1,134.00 | 1,176.00 | 5,789.48 | 92,064 |
| 2023-02-24 | 1,196.00 | 1,201.00 | 1,144.00 | 1,157.00 | 5,695.95 | 7,975 |
| 2023-02-23 | 1,210.00 | 1,210.00 | 1,193.00 | 1,196.00 | 5,887.95 | 873 |
| 2023-02-22 | 1,217.00 | 1,245.00 | 1,200.00 | 1,201.00 | 5,912.56 | 490 |
| 2023-02-21 | 1,225.00 | 1,245.00 | 1,225.00 | 1,234.00 | 6,075.02 | 1,408 |
| 2023-02-20 | 1,226.00 | 1,239.00 | 1,215.00 | 1,237.00 | 6,089.79 | 517 |
| 2023-02-17 | 1,201.00 | 1,240.00 | 1,201.00 | 1,237.00 | 6,089.79 | 1,352 |
| 2023-02-16 | 1,210.00 | 1,226.00 | 1,190.00 | 1,226.00 | 6,035.64 | 386 |
| 2023-02-15 | 1,267.00 | 1,271.00 | 1,208.00 | 1,209.00 | 5,951.95 | 2,311 |
| 2023-02-14 | 1,284.00 | 1,300.00 | 1,266.00 | 1,267.00 | 6,237.48 | 3,527 |
| 2023-02-13 | 1,330.00 | 1,338.00 | 1,286.00 | 1,289.00 | 6,345.79 | 2,512 |
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.