Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 779.00 | 788.00 | 774.00 | 780.00 | 3,885.49 | 19,408 |
| 2024-04-26 | 785.00 | 793.00 | 776.00 | 776.00 | 3,865.56 | 20,848 |
| 2024-04-25 | 780.00 | 798.00 | 777.00 | 789.00 | 3,930.32 | 33,422 |
| 2024-04-24 | 769.00 | 780.00 | 768.00 | 780.00 | 3,885.49 | 19,318 |
| 2024-04-23 | 771.00 | 786.00 | 766.00 | 769.00 | 3,830.69 | 49,330 |
| 2024-04-22 | 778.00 | 778.00 | 750.00 | 770.00 | 3,835.67 | 47,126 |
| 2024-04-19 | 781.00 | 810.00 | 757.00 | 770.00 | 3,835.67 | 87,927 |
| 2024-04-18 | 756.00 | 782.00 | 756.00 | 773.00 | 3,850.62 | 35,144 |
| 2024-04-17 | 762.00 | 774.00 | 755.00 | 763.00 | 3,800.80 | 28,644 |
| 2024-04-16 | 769.00 | 778.00 | 748.00 | 755.00 | 3,760.95 | 33,119 |
| 2024-04-15 | 760.00 | 777.00 | 755.00 | 770.00 | 3,835.67 | 19,644 |
| 2024-04-12 | 759.00 | 771.00 | 754.00 | 770.00 | 3,835.67 | 16,985 |
| 2024-04-11 | 762.00 | 762.00 | 751.00 | 756.00 | 3,765.93 | 14,268 |
| 2024-04-09 | 762.00 | 770.00 | 758.00 | 758.00 | 3,775.89 | 18,085 |
| 2024-04-08 | 766.00 | 774.00 | 757.00 | 770.00 | 3,835.67 | 27,620 |
| 2024-04-05 | 777.00 | 780.00 | 757.00 | 766.00 | 3,815.75 | 27,645 |
| 2024-04-04 | 788.00 | 790.00 | 775.00 | 777.00 | 3,870.54 | 20,009 |
| 2024-04-03 | 780.00 | 806.00 | 775.00 | 790.00 | 3,935.30 | 49,215 |
| 2024-04-02 | 780.00 | 791.00 | 774.00 | 780.00 | 3,885.49 | 22,451 |
| 2024-04-01 | 763.00 | 788.00 | 763.00 | 780.00 | 3,885.49 | 30,564 |
| 2024-03-29 | 762.00 | 782.00 | 762.00 | 768.00 | 3,825.71 | 20,525 |
| 2024-03-28 | 756.00 | 764.00 | 756.00 | 761.00 | 3,790.84 | 18,036 |
| 2024-03-27 | 762.00 | 762.00 | 756.00 | 759.00 | 3,780.88 | 16,584 |
| 2024-03-26 | 760.00 | 764.00 | 758.00 | 758.00 | 3,775.89 | 22,152 |
| 2024-03-25 | 759.00 | 767.00 | 756.00 | 757.00 | 3,770.91 | 17,287 |
| 2024-03-22 | 767.00 | 767.00 | 756.00 | 759.00 | 3,780.88 | 20,167 |
| 2024-03-21 | 768.00 | 768.00 | 758.00 | 761.00 | 3,790.84 | 21,353 |
| 2024-03-20 | 766.00 | 770.00 | 760.00 | 764.00 | 3,805.78 | 20,004 |
| 2024-03-19 | 776.00 | 776.00 | 764.00 | 766.00 | 3,815.75 | 16,219 |
| 2024-03-18 | 768.00 | 775.00 | 763.00 | 773.00 | 3,850.62 | 14,505 |
| 2024-03-15 | 787.00 | 787.00 | 770.00 | 774.00 | 3,855.60 | 19,239 |
| 2024-03-14 | 778.00 | 786.00 | 774.00 | 784.00 | 3,905.41 | 16,435 |
| 2024-03-13 | 783.00 | 791.00 | 773.00 | 778.00 | 3,875.52 | 22,084 |
| 2024-03-12 | 819.00 | 819.00 | 780.00 | 781.00 | 3,890.47 | 36,732 |
| 2024-03-11 | 797.00 | 816.00 | 797.00 | 810.00 | 4,034.93 | 21,404 |
| 2024-03-08 | 805.00 | 812.00 | 785.00 | 796.00 | 3,965.19 | 32,090 |
| 2024-03-07 | 766.00 | 825.00 | 766.00 | 812.00 | 4,044.89 | 120,892 |
| 2024-03-06 | 762.00 | 783.00 | 758.00 | 777.00 | 3,870.54 | 40,138 |
| 2024-03-05 | 777.00 | 777.00 | 759.00 | 762.00 | 3,795.82 | 81,433 |
| 2024-03-04 | 792.00 | 795.00 | 777.00 | 779.00 | 3,880.50 | 36,676 |
| 2024-02-29 | 794.00 | 796.00 | 785.00 | 787.00 | 3,920.35 | 21,478 |
| 2024-02-28 | 796.00 | 797.00 | 788.00 | 793.00 | 3,950.24 | 21,950 |
| 2024-02-27 | 804.00 | 804.00 | 788.00 | 794.00 | 3,955.22 | 32,718 |
| 2024-02-26 | 801.00 | 804.00 | 795.00 | 799.00 | 3,980.13 | 25,689 |
| 2024-02-23 | 808.00 | 808.00 | 799.00 | 800.00 | 3,985.11 | 33,340 |
| 2024-02-22 | 807.00 | 809.00 | 802.00 | 808.00 | 4,024.96 | 32,668 |
| 2024-02-21 | 809.00 | 813.00 | 803.00 | 807.00 | 4,019.98 | 34,130 |
| 2024-02-20 | 808.00 | 812.00 | 806.00 | 809.00 | 4,029.95 | 31,987 |
| 2024-02-19 | 809.00 | 810.00 | 800.00 | 808.00 | 4,024.96 | 25,122 |
| 2024-02-16 | 812.00 | 812.00 | 803.00 | 809.00 | 4,029.95 | 25,883 |
| 2024-02-15 | 805.00 | 812.00 | 803.00 | 811.00 | 4,039.91 | 23,083 |
| 2024-02-14 | 806.00 | 810.00 | 799.00 | 805.00 | 4,010.02 | 20,981 |
| 2024-02-13 | 815.00 | 815.00 | 805.00 | 806.00 | 4,015.00 | 22,549 |
| 2024-02-08 | 812.00 | 826.00 | 802.00 | 811.00 | 4,039.91 | 30,394 |
| 2024-02-07 | 814.00 | 820.00 | 808.00 | 811.00 | 4,039.91 | 15,752 |
| 2024-02-06 | 814.00 | 817.00 | 807.00 | 811.00 | 4,039.91 | 28,948 |
| 2024-02-05 | 814.00 | 818.00 | 806.00 | 814.00 | 4,054.85 | 15,262 |
| 2024-02-02 | 813.00 | 817.00 | 810.00 | 813.00 | 4,049.87 | 15,695 |
| 2024-02-01 | 812.00 | 823.00 | 800.00 | 808.00 | 4,024.96 | 19,801 |
| 2024-01-31 | 822.00 | 825.00 | 812.00 | 812.00 | 4,044.89 | 18,366 |
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.