Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,695.32 | 0 |
| 2022-02-21 | 1,365.00 | 1,395.00 | 1,340.00 | 1,360.00 | 6,695.32 | 71,769 |
| 2022-02-18 | 1,315.00 | 1,370.00 | 1,270.00 | 1,360.00 | 6,695.32 | 106,905 |
| 2022-02-17 | 1,265.00 | 1,335.00 | 1,245.00 | 1,290.00 | 6,350.71 | 96,592 |
| 2022-02-16 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 6,153.79 | 29,185 |
| 2022-02-15 | 1,220.00 | 1,235.00 | 1,195.00 | 1,200.00 | 5,907.64 | 40,357 |
| 2022-02-14 | 1,280.00 | 1,280.00 | 1,215.00 | 1,220.00 | 6,006.10 | 43,960 |
| 2022-02-11 | 1,330.00 | 1,330.00 | 1,275.00 | 1,305.00 | 6,424.56 | 29,443 |
| 2022-02-10 | 1,370.00 | 1,420.00 | 1,320.00 | 1,325.00 | 6,523.02 | 53,129 |
| 2022-02-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 6,498.40 | 0 |
| 2022-02-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 6,498.40 | 0 |
| 2022-02-07 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 6,498.40 | 24,304 |
| 2022-02-04 | 1,325.00 | 1,345.00 | 1,310.00 | 1,335.00 | 6,572.25 | 29,727 |
| 2022-02-03 | 1,275.00 | 1,340.00 | 1,275.00 | 1,330.00 | 6,547.63 | 42,945 |
| 2022-01-28 | 1,230.00 | 1,290.00 | 1,185.00 | 1,275.00 | 6,276.87 | 32,865 |
| 2022-01-27 | 1,285.00 | 1,285.00 | 1,205.00 | 1,210.00 | 5,956.87 | 41,603 |
| 2022-01-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,399.94 | 0 |
| 2022-01-25 | 1,380.00 | 1,380.00 | 1,290.00 | 1,300.00 | 6,399.94 | 71,101 |
| 2022-01-24 | 1,395.00 | 1,405.00 | 1,330.00 | 1,395.00 | 6,867.63 | 32,350 |
| 2022-01-21 | 1,430.00 | 1,430.00 | 1,385.00 | 1,395.00 | 6,867.63 | 33,958 |
| 2022-01-20 | 1,420.00 | 1,430.00 | 1,390.00 | 1,415.00 | 6,966.09 | 24,637 |
| 2022-01-19 | 1,410.00 | 1,445.00 | 1,390.00 | 1,410.00 | 6,941.47 | 46,792 |
| 2022-01-18 | 1,475.00 | 1,485.00 | 1,415.00 | 1,445.00 | 7,113.78 | 38,253 |
| 2022-01-17 | 1,475.00 | 1,500.00 | 1,465.00 | 1,465.00 | 7,212.24 | 21,649 |
| 2022-01-14 | 1,505.00 | 1,525.00 | 1,475.00 | 1,510.00 | 7,433.78 | 24,345 |
| 2022-01-13 | 1,525.00 | 1,555.00 | 1,515.00 | 1,535.00 | 7,556.85 | 27,642 |
| 2022-01-12 | 1,525.00 | 1,540.00 | 1,505.00 | 1,520.00 | 7,483.01 | 35,940 |
| 2022-01-11 | 1,590.00 | 1,595.00 | 1,515.00 | 1,540.00 | 7,581.47 | 37,525 |
| 2022-01-10 | 1,620.00 | 1,620.00 | 1,540.00 | 1,560.00 | 7,679.93 | 68,463 |
| 2022-01-07 | 1,690.00 | 1,705.00 | 1,580.00 | 1,615.00 | 7,950.70 | 183,566 |
| 2022-01-06 | 1,530.00 | 1,790.00 | 1,515.00 | 1,630.00 | 8,024.54 | 998,033 |
| 2022-01-05 | 1,500.00 | 1,600.00 | 1,485.00 | 1,535.00 | 7,556.85 | 129,254 |
| 2022-01-04 | 1,540.00 | 1,545.00 | 1,450.00 | 1,515.00 | 7,458.39 | 62,507 |
| 2022-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 1,317,373 |
| 2021-12-30 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 6,941.47 | 7,947 |
| 2021-12-29 | 1,375.00 | 1,405.00 | 1,370.00 | 1,405.00 | 6,916.86 | 10,460 |
| 2021-12-28 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 6,793.78 | 11,463 |
| 2021-12-27 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 6,818.40 | 8,583 |
| 2021-12-24 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 6,818.40 | 19,604 |
| 2021-12-23 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 6,843.01 | 20,288 |
| 2021-12-22 | 1,360.00 | 1,375.00 | 1,355.00 | 1,370.00 | 6,744.55 | 11,888 |
| 2021-12-21 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 6,695.32 | 14,710 |
| 2021-12-20 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 6,744.55 | 18,008 |
| 2021-12-17 | 1,390.00 | 1,390.00 | 1,375.00 | 1,390.00 | 6,843.01 | 13,299 |
| 2021-12-16 | 1,420.00 | 1,430.00 | 1,385.00 | 1,390.00 | 6,843.01 | 20,985 |
| 2021-12-15 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 6,843.01 | 22,982 |
| 2021-12-14 | 1,435.00 | 1,445.00 | 1,400.00 | 1,415.00 | 6,966.09 | 19,336 |
| 2021-12-13 | 1,430.00 | 1,450.00 | 1,425.00 | 1,440.00 | 7,089.17 | 14,664 |
| 2021-12-10 | 1,440.00 | 1,460.00 | 1,430.00 | 1,440.00 | 7,089.17 | 10,455 |
| 2021-12-09 | 1,430.00 | 1,455.00 | 1,430.00 | 1,445.00 | 7,113.78 | 7,624 |
| 2021-12-08 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 7,113.78 | 12,203 |
| 2021-12-07 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 7,015.32 | 13,859 |
| 2021-12-06 | 1,445.00 | 1,445.00 | 1,390.00 | 1,425.00 | 7,015.32 | 15,984 |
| 2021-12-03 | 1,420.00 | 1,445.00 | 1,395.00 | 1,440.00 | 7,089.17 | 16,628 |
| 2021-12-02 | 1,415.00 | 1,425.00 | 1,380.00 | 1,400.00 | 6,892.24 | 41,195 |
| 2021-12-01 | 1,405.00 | 1,430.00 | 1,330.00 | 1,430.00 | 7,039.93 | 54,177 |
| 2021-11-30 | 1,425.00 | 1,465.00 | 1,325.00 | 1,355.00 | 6,670.71 | 55,543 |
| 2021-11-29 | 1,420.00 | 1,475.00 | 1,400.00 | 1,425.00 | 7,015.32 | 43,327 |
| 2021-11-26 | 1,540.00 | 1,540.00 | 1,475.00 | 1,480.00 | 7,286.09 | 30,021 |
| 2021-11-25 | 1,555.00 | 1,590.00 | 1,520.00 | 1,520.00 | 7,483.01 | 40,662 |
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.