Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,255.00 | 1,285.00 | 1,240.00 | 1,260.00 | 6,203.02 | 83,872 |
| 2022-05-18 | 1,325.00 | 1,330.00 | 1,290.00 | 1,295.00 | 6,375.33 | 83,060 |
| 2022-05-17 | 1,310.00 | 1,330.00 | 1,305.00 | 1,325.00 | 6,523.02 | 41,554 |
| 2022-05-16 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 6,498.40 | 51,389 |
| 2022-05-13 | 1,260.00 | 1,315.00 | 1,260.00 | 1,300.00 | 6,399.94 | 49,413 |
| 2022-05-12 | 1,335.00 | 1,335.00 | 1,255.00 | 1,260.00 | 6,203.02 | 116,295 |
| 2022-05-11 | 1,375.00 | 1,380.00 | 1,315.00 | 1,335.00 | 6,572.25 | 97,432 |
| 2022-05-10 | 1,350.00 | 1,355.00 | 1,255.00 | 1,320.00 | 6,498.40 | 144,740 |
| 2022-05-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 652,114 |
| 2022-05-06 | 1,450.00 | 1,475.00 | 1,425.00 | 1,445.00 | 7,113.78 | 115,357 |
| 2022-05-04 | 1,470.00 | 1,500.00 | 1,430.00 | 1,490.00 | 7,335.32 | 208,479 |
| 2022-05-03 | 1,525.00 | 1,530.00 | 1,465.00 | 1,465.00 | 7,212.24 | 182,117 |
| 2022-05-02 | 1,535.00 | 1,560.00 | 1,500.00 | 1,515.00 | 7,458.39 | 193,601 |
| 2022-04-29 | 1,515.00 | 1,635.00 | 1,510.00 | 1,555.00 | 7,655.31 | 1,612,234 |
| 2022-04-28 | 1,425.00 | 1,500.00 | 1,420.00 | 1,500.00 | 7,384.55 | 364,633 |
| 2022-04-27 | 1,405.00 | 1,425.00 | 1,375.00 | 1,410.00 | 6,941.47 | 145,045 |
| 2022-04-26 | 1,495.00 | 1,495.00 | 1,440.00 | 1,445.00 | 7,113.78 | 133,252 |
| 2022-04-25 | 1,455.00 | 1,490.00 | 1,440.00 | 1,460.00 | 7,187.63 | 130,848 |
| 2022-04-22 | 1,490.00 | 1,590.00 | 1,445.00 | 1,505.00 | 7,409.16 | 368,386 |
| 2022-04-21 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 7,335.32 | 213,432 |
| 2022-04-20 | 1,560.00 | 1,560.00 | 1,525.00 | 1,525.00 | 7,507.62 | 137,247 |
| 2022-04-19 | 1,540.00 | 1,565.00 | 1,500.00 | 1,545.00 | 7,606.08 | 172,087 |
| 2022-04-18 | 1,545.00 | 1,595.00 | 1,520.00 | 1,545.00 | 7,606.08 | 291,744 |
| 2022-04-15 | 1,570.00 | 1,575.00 | 1,520.00 | 1,520.00 | 7,483.01 | 235,379 |
| 2022-04-14 | 1,580.00 | 1,700.00 | 1,545.00 | 1,590.00 | 7,827.62 | 2,410,021 |
| 2022-04-13 | 1,495.00 | 1,575.00 | 1,495.00 | 1,555.00 | 7,655.31 | 257,110 |
| 2022-04-12 | 1,535.00 | 1,535.00 | 1,465.00 | 1,510.00 | 7,433.78 | 140,694 |
| 2022-04-11 | 1,500.00 | 1,570.00 | 1,475.00 | 1,535.00 | 7,556.85 | 184,289 |
| 2022-04-08 | 1,485.00 | 1,505.00 | 1,450.00 | 1,500.00 | 7,384.55 | 109,653 |
| 2022-04-07 | 1,540.00 | 1,540.00 | 1,440.00 | 1,485.00 | 7,310.70 | 212,227 |
| 2022-04-06 | 1,510.00 | 1,565.00 | 1,510.00 | 1,540.00 | 7,581.47 | 125,318 |
| 2022-04-05 | 1,560.00 | 1,580.00 | 1,510.00 | 1,525.00 | 7,507.62 | 221,263 |
| 2022-04-04 | 1,535.00 | 1,610.00 | 1,510.00 | 1,560.00 | 7,679.93 | 1,005,989 |
| 2022-04-01 | 1,425.00 | 1,685.00 | 1,410.00 | 1,515.00 | 7,458.39 | 4,259,385 |
| 2022-03-31 | 1,410.00 | 1,430.00 | 1,410.00 | 1,425.00 | 7,015.32 | 45,968 |
| 2022-03-30 | 1,440.00 | 1,440.00 | 1,405.00 | 1,420.00 | 6,990.70 | 54,033 |
| 2022-03-29 | 1,405.00 | 1,465.00 | 1,390.00 | 1,425.00 | 7,015.32 | 151,174 |
| 2022-03-28 | 1,430.00 | 1,435.00 | 1,380.00 | 1,400.00 | 6,892.24 | 49,825 |
| 2022-03-25 | 1,385.00 | 1,420.00 | 1,370.00 | 1,415.00 | 6,966.09 | 47,819 |
| 2022-03-24 | 1,380.00 | 1,385.00 | 1,365.00 | 1,385.00 | 6,818.40 | 30,557 |
| 2022-03-23 | 1,390.00 | 1,405.00 | 1,370.00 | 1,380.00 | 6,793.78 | 43,997 |
| 2022-03-22 | 1,400.00 | 1,410.00 | 1,380.00 | 1,385.00 | 6,818.40 | 35,359 |
| 2022-03-21 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 6,916.86 | 0 |
| 2022-03-18 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 6,916.86 | 37,345 |
| 2022-03-17 | 1,445.00 | 1,460.00 | 1,405.00 | 1,415.00 | 6,966.09 | 83,543 |
| 2022-03-16 | 1,395.00 | 1,415.00 | 1,385.00 | 1,415.00 | 6,966.09 | 62,727 |
| 2022-03-15 | 1,400.00 | 1,410.00 | 1,365.00 | 1,375.00 | 6,769.17 | 66,042 |
| 2022-03-14 | 1,410.00 | 1,440.00 | 1,390.00 | 1,405.00 | 6,916.86 | 140,631 |
| 2022-03-11 | 1,335.00 | 1,410.00 | 1,335.00 | 1,405.00 | 6,916.86 | 197,769 |
| 2022-03-10 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 6,547.63 | 0 |
| 2022-03-08 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 6,547.63 | 88,490 |
| 2022-03-07 | 1,400.00 | 1,425.00 | 1,355.00 | 1,380.00 | 6,793.78 | 132,670 |
| 2022-03-04 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 7,261.47 | 0 |
| 2022-03-03 | 1,480.00 | 1,485.00 | 1,435.00 | 1,475.00 | 7,261.47 | 321,485 |
| 2022-03-02 | 1,260.00 | 1,590.00 | 1,260.00 | 1,460.00 | 7,187.63 | 2,606,016 |
| 2022-02-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6,301.48 | 0 |
| 2022-02-25 | 1,310.00 | 1,315.00 | 1,280.00 | 1,280.00 | 6,301.48 | 38,945 |
| 2022-02-24 | 1,330.00 | 1,330.00 | 1,250.00 | 1,260.00 | 6,203.02 | 55,215 |
| 2022-02-23 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,695.32 | 0 |
| 2022-02-22 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,695.32 | 0 |
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.