Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,271.00 | 1,276.00 | 1,257.00 | 1,262.00 | 6,212.87 | 2,645 |
| 2023-02-08 | 1,292.00 | 1,295.00 | 1,265.00 | 1,266.00 | 6,232.56 | 3,336 |
| 2023-02-07 | 1,285.00 | 1,293.00 | 1,262.00 | 1,290.00 | 6,350.71 | 5,062 |
| 2023-02-06 | 1,296.00 | 1,297.00 | 1,250.00 | 1,297.00 | 6,385.17 | 8,284 |
| 2023-02-03 | 1,330.00 | 1,330.00 | 1,289.00 | 1,297.00 | 6,385.17 | 1,474 |
| 2023-02-02 | 1,294.00 | 1,307.00 | 1,270.00 | 1,307.00 | 6,434.40 | 2,254 |
| 2023-02-01 | 1,245.00 | 1,293.00 | 1,245.00 | 1,280.00 | 6,301.48 | 2,468 |
| 2023-01-31 | 1,292.00 | 1,292.00 | 1,242.00 | 1,245.00 | 6,129.17 | 2,196 |
| 2023-01-30 | 1,340.00 | 1,350.00 | 1,290.00 | 1,293.00 | 6,365.48 | 3,593 |
| 2023-01-27 | 1,336.00 | 1,349.00 | 1,310.00 | 1,320.00 | 6,498.40 | 5,293 |
| 2023-01-26 | 1,343.00 | 1,374.00 | 1,316.00 | 1,332.00 | 6,557.48 | 4,144 |
| 2023-01-25 | 1,395.00 | 1,396.00 | 1,311.00 | 1,395.00 | 6,867.63 | 10,347 |
| 2023-01-20 | 1,435.00 | 1,455.00 | 1,390.00 | 1,395.00 | 6,867.63 | 573,356 |
| 2023-01-19 | 1,395.00 | 1,485.00 | 1,375.00 | 1,430.00 | 7,039.93 | 2,205,385 |
| 2023-01-18 | 1,425.00 | 1,425.00 | 1,360.00 | 1,410.00 | 6,941.47 | 984,841 |
| 2023-01-17 | 1,330.00 | 1,530.00 | 1,315.00 | 1,400.00 | 6,892.24 | 8,546,998 |
| 2023-01-16 | 1,320.00 | 1,370.00 | 1,300.00 | 1,310.00 | 6,449.17 | 1,568,247 |
| 2023-01-13 | 1,270.00 | 1,310.00 | 1,255.00 | 1,285.00 | 6,326.10 | 627,296 |
| 2023-01-12 | 1,280.00 | 1,300.00 | 1,240.00 | 1,260.00 | 6,203.02 | 460,432 |
| 2023-01-11 | 1,230.00 | 1,395.00 | 1,205.00 | 1,280.00 | 6,301.48 | 3,133,365 |
| 2023-01-10 | 1,250.00 | 1,300.00 | 1,205.00 | 1,220.00 | 6,006.10 | 767,130 |
| 2023-01-09 | 1,220.00 | 1,280.00 | 1,215.00 | 1,260.00 | 6,203.02 | 682,406 |
| 2023-01-06 | 1,200.00 | 1,285.00 | 1,195.00 | 1,205.00 | 5,932.25 | 1,134,683 |
| 2023-01-05 | 1,205.00 | 1,235.00 | 1,170.00 | 1,210.00 | 5,956.87 | 409,581 |
| 2023-01-04 | 1,170.00 | 1,200.00 | 1,140.00 | 1,180.00 | 5,809.18 | 200,235 |
| 2023-01-03 | 1,130.00 | 1,195.00 | 1,130.00 | 1,170.00 | 5,759.95 | 289,601 |
| 2023-01-02 | 1,205.00 | 1,210.00 | 1,120.00 | 1,150.00 | 5,661.49 | 352,338 |
| 2022-12-29 | 1,260.00 | 1,265.00 | 1,190.00 | 1,205.00 | 5,932.25 | 418,302 |
| 2022-12-28 | 1,270.00 | 1,300.00 | 1,240.00 | 1,280.00 | 6,301.48 | 850,046 |
| 2022-12-27 | 1,165.00 | 1,360.00 | 1,165.00 | 1,265.00 | 6,227.63 | 4,159,565 |
| 2022-12-26 | 1,180.00 | 1,220.00 | 1,150.00 | 1,160.00 | 5,710.72 | 392,548 |
| 2022-12-23 | 1,265.00 | 1,345.00 | 1,190.00 | 1,190.00 | 5,858.41 | 2,027,858 |
| 2022-12-22 | 1,265.00 | 1,390.00 | 1,235.00 | 1,300.00 | 6,399.94 | 3,885,190 |
| 2022-12-21 | 1,250.00 | 1,265.00 | 1,205.00 | 1,250.00 | 6,153.79 | 617,622 |
| 2022-12-20 | 1,190.00 | 1,265.00 | 1,185.00 | 1,215.00 | 5,981.48 | 994,216 |
| 2022-12-19 | 1,200.00 | 1,230.00 | 1,180.00 | 1,205.00 | 5,932.25 | 404,212 |
| 2022-12-16 | 1,125.00 | 1,250.00 | 1,120.00 | 1,210.00 | 5,956.87 | 1,835,141 |
| 2022-12-15 | 1,210.00 | 1,265.00 | 1,145.00 | 1,155.00 | 5,686.10 | 947,164 |
| 2022-12-14 | 1,175.00 | 1,225.00 | 1,115.00 | 1,155.00 | 5,686.10 | 803,096 |
| 2022-12-13 | 1,315.00 | 1,320.00 | 1,180.00 | 1,195.00 | 5,883.02 | 842,602 |
| 2022-12-12 | 1,245.00 | 1,350.00 | 1,230.00 | 1,265.00 | 6,227.63 | 3,178,180 |
| 2022-12-09 | 1,220.00 | 1,320.00 | 1,190.00 | 1,220.00 | 6,006.10 | 4,275,322 |
| 2022-12-08 | 1,180.00 | 1,375.00 | 1,175.00 | 1,220.00 | 6,006.10 | 10,511,511 |
| 2022-12-07 | 920.00 | 1,195.00 | 919.00 | 1,195.00 | 5,883.02 | 4,024,668 |
| 2022-12-06 | 940.00 | 982.00 | 918.00 | 921.00 | 4,534.11 | 208,290 |
| 2022-12-05 | 927.00 | 1,030.00 | 927.00 | 962.00 | 4,735.96 | 1,701,276 |
| 2022-12-02 | 926.00 | 945.00 | 916.00 | 918.00 | 4,519.34 | 66,793 |
| 2022-12-01 | 925.00 | 935.00 | 916.00 | 924.00 | 4,548.88 | 92,138 |
| 2022-11-30 | 922.00 | 934.00 | 907.00 | 915.00 | 4,504.57 | 334,530 |
| 2022-11-29 | 847.00 | 925.00 | 841.00 | 915.00 | 4,504.57 | 314,916 |
| 2022-11-28 | 873.00 | 891.00 | 855.00 | 855.00 | 4,209.19 | 50,432 |
| 2022-11-25 | 890.00 | 890.00 | 875.00 | 880.00 | 4,332.27 | 21,021 |
| 2022-11-24 | 870.00 | 883.00 | 868.00 | 882.00 | 4,342.11 | 22,825 |
| 2022-11-23 | 866.00 | 877.00 | 859.00 | 867.00 | 4,268.27 | 28,453 |
| 2022-11-22 | 861.00 | 870.00 | 847.00 | 858.00 | 4,223.96 | 25,838 |
| 2022-11-21 | 875.00 | 885.00 | 856.00 | 865.00 | 4,258.42 | 34,533 |
| 2022-11-18 | 896.00 | 896.00 | 872.00 | 875.00 | 4,307.65 | 40,751 |
| 2022-11-17 | 899.00 | 899.00 | 881.00 | 882.00 | 4,342.11 | 41,240 |
| 2022-11-16 | 910.00 | 913.00 | 885.00 | 899.00 | 4,425.81 | 65,559 |
| 2022-11-15 | 905.00 | 922.00 | 895.00 | 913.00 | 4,494.73 | 98,035 |
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.