Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 5,267.64 | 33,159 |
| 2022-08-12 | 1,045.00 | 1,070.00 | 1,045.00 | 1,065.00 | 5,243.03 | 51,949 |
| 2022-08-11 | 1,035.00 | 1,065.00 | 1,035.00 | 1,050.00 | 5,169.18 | 55,390 |
| 2022-08-10 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 5,095.34 | 51,187 |
| 2022-08-09 | 1,050.00 | 1,060.00 | 1,030.00 | 1,055.00 | 5,193.80 | 36,564 |
| 2022-08-08 | 1,035.00 | 1,050.00 | 1,025.00 | 1,050.00 | 5,169.18 | 29,799 |
| 2022-08-05 | 1,040.00 | 1,055.00 | 1,025.00 | 1,045.00 | 5,144.57 | 68,659 |
| 2022-08-04 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 5,070.72 | 56,413 |
| 2022-08-03 | 999.00 | 1,015.00 | 999.00 | 1,010.00 | 4,972.26 | 51,892 |
| 2022-08-02 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 4,972.26 | 39,841 |
| 2022-08-01 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 5,021.49 | 42,322 |
| 2022-07-29 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 5,021.49 | 50,660 |
| 2022-07-28 | 1,015.00 | 1,040.00 | 1,005.00 | 1,015.00 | 4,996.88 | 69,931 |
| 2022-07-27 | 1,005.00 | 1,015.00 | 999.00 | 1,010.00 | 4,972.26 | 24,305 |
| 2022-07-26 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 4,947.65 | 40,058 |
| 2022-07-25 | 1,015.00 | 1,015.00 | 997.00 | 1,010.00 | 4,972.26 | 41,800 |
| 2022-07-22 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 4,996.88 | 40,923 |
| 2022-07-21 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 4,972.26 | 55,984 |
| 2022-07-20 | 1,000.00 | 1,010.00 | 994.00 | 1,005.00 | 4,947.65 | 64,925 |
| 2022-07-19 | 974.00 | 989.00 | 971.00 | 989.00 | 4,868.88 | 34,614 |
| 2022-07-18 | 970.00 | 989.00 | 966.00 | 985.00 | 4,849.19 | 48,497 |
| 2022-07-15 | 978.00 | 978.00 | 946.00 | 970.00 | 4,775.34 | 44,789 |
| 2022-07-14 | 960.00 | 989.00 | 949.00 | 974.00 | 4,795.03 | 43,625 |
| 2022-07-13 | 963.00 | 971.00 | 942.00 | 967.00 | 4,760.57 | 52,227 |
| 2022-07-12 | 986.00 | 997.00 | 953.00 | 958.00 | 4,716.26 | 107,362 |
| 2022-07-11 | 1,015.00 | 1,025.00 | 993.00 | 997.00 | 4,908.26 | 61,559 |
| 2022-07-08 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 4,972.26 | 111,351 |
| 2022-07-07 | 1,005.00 | 1,050.00 | 992.00 | 1,005.00 | 4,947.65 | 160,882 |
| 2022-07-06 | 1,010.00 | 1,025.00 | 970.00 | 995.00 | 4,898.42 | 142,250 |
| 2022-07-05 | 984.00 | 1,020.00 | 984.00 | 1,020.00 | 5,021.49 | 148,943 |
| 2022-07-04 | 1,030.00 | 1,045.00 | 984.00 | 984.00 | 4,844.26 | 160,202 |
| 2022-07-01 | 1,100.00 | 1,105.00 | 1,025.00 | 1,025.00 | 5,046.11 | 259,339 |
| 2022-06-30 | 1,175.00 | 1,185.00 | 1,090.00 | 1,105.00 | 5,439.95 | 363,668 |
| 2022-06-29 | 1,165.00 | 1,195.00 | 1,145.00 | 1,175.00 | 5,784.56 | 356,297 |
| 2022-06-28 | 1,190.00 | 1,285.00 | 1,155.00 | 1,175.00 | 5,784.56 | 1,246,307 |
| 2022-06-27 | 1,265.00 | 1,385.00 | 1,175.00 | 1,190.00 | 5,858.41 | 4,143,296 |
| 2022-06-24 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 5,759.95 | 1,001,405 |
| 2022-06-23 | 997.00 | 1,000.00 | 903.00 | 903.00 | 4,445.50 | 227,665 |
| 2022-06-22 | 1,085.00 | 1,085.00 | 997.00 | 997.00 | 4,908.26 | 212,356 |
| 2022-06-21 | 1,000.00 | 1,200.00 | 1,000.00 | 1,080.00 | 5,316.87 | 970,262 |
| 2022-06-20 | 1,060.00 | 1,060.00 | 998.00 | 1,005.00 | 4,947.65 | 79,851 |
| 2022-06-17 | 990.00 | 1,045.00 | 990.00 | 1,045.00 | 5,144.57 | 57,491 |
| 2022-06-16 | 1,035.00 | 1,105.00 | 1,030.00 | 1,030.00 | 5,070.72 | 158,764 |
| 2022-06-15 | 1,070.00 | 1,070.00 | 1,010.00 | 1,015.00 | 4,996.88 | 142,439 |
| 2022-06-14 | 1,060.00 | 1,105.00 | 1,045.00 | 1,065.00 | 5,243.03 | 170,248 |
| 2022-06-13 | 1,110.00 | 1,140.00 | 1,080.00 | 1,100.00 | 5,415.33 | 160,507 |
| 2022-06-10 | 1,170.00 | 1,170.00 | 1,135.00 | 1,160.00 | 5,710.72 | 87,644 |
| 2022-06-09 | 1,210.00 | 1,225.00 | 1,155.00 | 1,175.00 | 5,784.56 | 247,526 |
| 2022-06-08 | 1,255.00 | 1,275.00 | 1,200.00 | 1,220.00 | 6,006.10 | 257,181 |
| 2022-06-07 | 1,320.00 | 1,320.00 | 1,250.00 | 1,255.00 | 6,178.40 | 313,973 |
| 2022-06-03 | 1,370.00 | 1,385.00 | 1,310.00 | 1,320.00 | 6,498.40 | 310,432 |
| 2022-06-02 | 1,360.00 | 1,470.00 | 1,325.00 | 1,360.00 | 6,695.32 | 1,018,501 |
| 2022-05-31 | 1,315.00 | 1,390.00 | 1,310.00 | 1,340.00 | 6,596.86 | 306,817 |
| 2022-05-30 | 1,315.00 | 1,340.00 | 1,305.00 | 1,320.00 | 6,498.40 | 104,102 |
| 2022-05-27 | 1,290.00 | 1,365.00 | 1,290.00 | 1,315.00 | 6,473.79 | 156,313 |
| 2022-05-26 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 6,399.94 | 33,198 |
| 2022-05-25 | 1,275.00 | 1,295.00 | 1,260.00 | 1,285.00 | 6,326.10 | 31,890 |
| 2022-05-24 | 1,315.00 | 1,315.00 | 1,265.00 | 1,270.00 | 6,252.25 | 70,409 |
| 2022-05-23 | 1,260.00 | 1,370.00 | 1,250.00 | 1,305.00 | 6,424.56 | 219,520 |
| 2022-05-20 | 1,255.00 | 1,280.00 | 1,250.00 | 1,260.00 | 6,203.02 | 55,490 |
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.