Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 645.00 | 648.00 | 638.00 | 646.00 | 3,217.98 | 6,875 |
| 2024-07-25 | 672.00 | 672.00 | 622.00 | 645.00 | 3,213.00 | 49,335 |
| 2024-07-24 | 686.00 | 689.00 | 672.00 | 672.00 | 3,347.49 | 17,821 |
| 2024-07-23 | 677.00 | 690.00 | 677.00 | 686.00 | 3,417.23 | 22,213 |
| 2024-07-22 | 685.00 | 686.00 | 672.00 | 677.00 | 3,372.40 | 19,521 |
| 2024-07-19 | 695.00 | 695.00 | 682.00 | 685.00 | 3,412.25 | 22,666 |
| 2024-07-18 | 709.00 | 710.00 | 690.00 | 695.00 | 3,462.07 | 39,350 |
| 2024-07-17 | 721.00 | 721.00 | 709.00 | 716.00 | 3,566.68 | 32,559 |
| 2024-07-16 | 723.00 | 728.00 | 717.00 | 722.00 | 3,596.56 | 18,060 |
| 2024-07-15 | 734.00 | 735.00 | 712.00 | 728.00 | 3,626.45 | 11,742 |
| 2024-07-12 | 729.00 | 737.00 | 722.00 | 734.00 | 3,656.34 | 19,181 |
| 2024-07-11 | 741.00 | 741.00 | 724.00 | 737.00 | 3,671.29 | 16,647 |
| 2024-07-10 | 735.00 | 745.00 | 720.00 | 741.00 | 3,691.21 | 13,011 |
| 2024-07-09 | 737.00 | 745.00 | 732.00 | 743.00 | 3,701.17 | 11,279 |
| 2024-07-08 | 736.00 | 740.00 | 724.00 | 740.00 | 3,686.23 | 6,960 |
| 2024-07-05 | 722.00 | 737.00 | 715.00 | 736.00 | 3,666.30 | 25,812 |
| 2024-07-04 | 742.00 | 750.00 | 723.00 | 732.00 | 3,646.38 | 18,836 |
| 2024-07-03 | 752.00 | 752.00 | 730.00 | 747.00 | 3,721.10 | 34,230 |
| 2024-07-02 | 746.00 | 760.00 | 744.00 | 748.00 | 3,726.08 | 10,137 |
| 2024-07-01 | 757.00 | 761.00 | 744.00 | 756.00 | 3,765.93 | 28,289 |
| 2024-06-28 | 770.00 | 776.00 | 757.00 | 757.00 | 3,770.91 | 19,429 |
| 2024-06-27 | 769.00 | 778.00 | 764.00 | 772.00 | 3,845.63 | 12,185 |
| 2024-06-26 | 773.00 | 778.00 | 766.00 | 774.00 | 3,855.60 | 12,082 |
| 2024-06-25 | 782.00 | 789.00 | 772.00 | 778.00 | 3,875.52 | 9,801 |
| 2024-06-24 | 788.00 | 795.00 | 770.00 | 789.00 | 3,930.32 | 19,076 |
| 2024-06-21 | 789.00 | 793.00 | 777.00 | 788.00 | 3,925.34 | 39,111 |
| 2024-06-20 | 804.00 | 805.00 | 791.00 | 794.00 | 3,955.22 | 22,512 |
| 2024-06-19 | 807.00 | 809.00 | 795.00 | 804.00 | 4,005.04 | 15,168 |
| 2024-06-18 | 805.00 | 813.00 | 800.00 | 803.00 | 4,000.06 | 19,203 |
| 2024-06-17 | 818.00 | 818.00 | 800.00 | 801.00 | 3,990.09 | 26,649 |
| 2024-06-14 | 800.00 | 849.00 | 780.00 | 818.00 | 4,074.78 | 133,466 |
| 2024-06-13 | 790.00 | 822.00 | 785.00 | 802.00 | 3,995.08 | 44,451 |
| 2024-06-12 | 790.00 | 797.00 | 787.00 | 791.00 | 3,940.28 | 13,036 |
| 2024-06-11 | 801.00 | 803.00 | 786.00 | 793.00 | 3,950.24 | 19,153 |
| 2024-06-10 | 795.00 | 804.00 | 789.00 | 799.00 | 3,980.13 | 17,881 |
| 2024-06-07 | 790.00 | 800.00 | 782.00 | 800.00 | 3,985.11 | 32,416 |
| 2024-06-05 | 784.00 | 797.00 | 782.00 | 790.00 | 3,935.30 | 34,224 |
| 2024-06-04 | 798.00 | 803.00 | 780.00 | 784.00 | 3,905.41 | 80,842 |
| 2024-06-03 | 800.00 | 810.00 | 799.00 | 801.00 | 3,990.09 | 38,080 |
| 2024-05-31 | 840.00 | 840.00 | 810.00 | 810.00 | 4,034.93 | 79,106 |
| 2024-05-30 | 830.00 | 879.00 | 821.00 | 837.00 | 4,169.42 | 202,991 |
| 2024-05-29 | 889.00 | 900.00 | 838.00 | 844.00 | 4,204.29 | 120,077 |
| 2024-05-28 | 857.00 | 924.00 | 851.00 | 887.00 | 4,418.49 | 472,387 |
| 2024-05-27 | 844.00 | 862.00 | 841.00 | 857.00 | 4,269.05 | 105,509 |
| 2024-05-24 | 828.00 | 859.00 | 825.00 | 839.00 | 4,179.39 | 77,685 |
| 2024-05-23 | 831.00 | 832.00 | 816.00 | 829.00 | 4,129.57 | 29,261 |
| 2024-05-22 | 842.00 | 842.00 | 828.00 | 831.00 | 4,139.54 | 24,494 |
| 2024-05-21 | 811.00 | 838.00 | 811.00 | 828.00 | 4,124.59 | 45,286 |
| 2024-05-20 | 820.00 | 825.00 | 809.00 | 816.00 | 4,064.82 | 15,386 |
| 2024-05-17 | 825.00 | 829.00 | 811.00 | 820.00 | 4,084.74 | 25,673 |
| 2024-05-16 | 820.00 | 831.00 | 819.00 | 825.00 | 4,109.65 | 55,731 |
| 2024-05-14 | 811.00 | 830.00 | 809.00 | 818.00 | 4,074.78 | 19,787 |
| 2024-05-13 | 815.00 | 835.00 | 811.00 | 817.00 | 4,069.80 | 55,171 |
| 2024-05-10 | 789.00 | 825.00 | 789.00 | 813.00 | 4,049.87 | 33,775 |
| 2024-05-09 | 803.00 | 811.00 | 797.00 | 798.00 | 3,975.15 | 14,605 |
| 2024-05-08 | 813.00 | 813.00 | 803.00 | 803.00 | 4,000.06 | 19,831 |
| 2024-05-07 | 809.00 | 818.00 | 800.00 | 813.00 | 4,049.87 | 19,274 |
| 2024-05-03 | 820.00 | 820.00 | 786.00 | 810.00 | 4,034.93 | 31,124 |
| 2024-05-02 | 794.00 | 850.00 | 794.00 | 812.00 | 4,044.89 | 146,861 |
| 2024-04-30 | 790.00 | 798.00 | 775.00 | 793.00 | 3,950.24 | 28,658 |
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.