Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 943.00 | 971.00 | 932.00 | 965.00 | 4,750.73 | 53,124 |
| 2023-11-02 | 924.00 | 966.00 | 924.00 | 943.00 | 4,642.42 | 49,596 |
| 2023-11-01 | 911.00 | 936.00 | 902.00 | 928.00 | 4,568.57 | 37,286 |
| 2023-10-31 | 911.00 | 942.00 | 890.00 | 910.00 | 4,479.96 | 73,211 |
| 2023-10-30 | 903.00 | 917.00 | 883.00 | 911.00 | 4,484.88 | 39,897 |
| 2023-10-27 | 910.00 | 926.00 | 902.00 | 909.00 | 4,475.04 | 41,374 |
| 2023-10-26 | 944.00 | 959.00 | 906.00 | 918.00 | 4,519.34 | 76,627 |
| 2023-10-25 | 939.00 | 1,023.00 | 931.00 | 962.00 | 4,735.96 | 188,803 |
| 2023-10-24 | 920.00 | 939.00 | 892.00 | 939.00 | 4,622.73 | 60,708 |
| 2023-10-23 | 925.00 | 948.00 | 909.00 | 915.00 | 4,504.57 | 54,067 |
| 2023-10-20 | 929.00 | 949.00 | 898.00 | 933.00 | 4,593.19 | 107,700 |
| 2023-10-19 | 973.00 | 979.00 | 940.00 | 947.00 | 4,662.11 | 78,709 |
| 2023-10-18 | 998.00 | 1,005.00 | 976.00 | 979.00 | 4,819.65 | 60,161 |
| 2023-10-17 | 970.00 | 1,006.00 | 970.00 | 996.00 | 4,903.34 | 57,528 |
| 2023-10-16 | 1,033.00 | 1,033.00 | 962.00 | 968.00 | 4,765.49 | 117,369 |
| 2023-10-13 | 997.00 | 1,022.00 | 997.00 | 1,013.00 | 4,987.03 | 52,024 |
| 2023-10-12 | 986.00 | 1,011.00 | 975.00 | 1,000.00 | 4,923.03 | 64,293 |
| 2023-10-11 | 969.00 | 1,000.00 | 969.00 | 985.00 | 4,849.19 | 52,676 |
| 2023-10-10 | 991.00 | 1,005.00 | 957.00 | 968.00 | 4,765.49 | 62,347 |
| 2023-10-06 | 951.00 | 998.00 | 950.00 | 991.00 | 4,878.72 | 83,627 |
| 2023-10-05 | 985.00 | 1,001.00 | 950.00 | 950.00 | 4,676.88 | 160,232 |
| 2023-10-04 | 1,024.00 | 1,024.00 | 987.00 | 987.00 | 4,859.03 | 130,172 |
| 2023-09-27 | 1,028.00 | 1,042.00 | 1,020.00 | 1,033.00 | 5,085.49 | 64,256 |
| 2023-09-26 | 1,083.00 | 1,085.00 | 1,038.00 | 1,038.00 | 5,110.11 | 109,940 |
| 2023-09-25 | 1,083.00 | 1,122.00 | 1,083.00 | 1,083.00 | 5,331.64 | 124,953 |
| 2023-09-22 | 1,064.00 | 1,088.00 | 1,043.00 | 1,073.00 | 5,282.41 | 78,700 |
| 2023-09-21 | 1,115.00 | 1,130.00 | 1,072.00 | 1,080.00 | 5,316.87 | 148,701 |
| 2023-09-20 | 1,154.00 | 1,165.00 | 1,113.00 | 1,118.00 | 5,503.95 | 186,060 |
| 2023-09-19 | 1,171.00 | 1,181.00 | 1,154.00 | 1,157.00 | 5,695.95 | 148,915 |
| 2023-09-18 | 1,185.00 | 1,191.00 | 1,169.00 | 1,169.00 | 5,755.02 | 136,911 |
| 2023-09-15 | 1,190.00 | 1,215.00 | 1,180.00 | 1,182.00 | 5,819.02 | 201,093 |
| 2023-09-14 | 1,250.00 | 1,365.00 | 1,181.00 | 1,188.00 | 5,848.56 | 1,286,112 |
| 2023-09-13 | 1,193.00 | 1,236.00 | 1,186.00 | 1,204.00 | 5,927.33 | 278,310 |
| 2023-09-12 | 1,177.00 | 1,274.00 | 1,175.00 | 1,191.00 | 5,863.33 | 726,698 |
| 2023-09-11 | 1,186.00 | 1,228.00 | 1,157.00 | 1,193.00 | 5,873.18 | 428,969 |
| 2023-09-08 | 1,314.00 | 1,318.00 | 1,114.00 | 1,183.00 | 5,823.95 | 1,137,790 |
| 2023-09-07 | 1,305.00 | 1,373.00 | 1,280.00 | 1,329.00 | 6,542.71 | 1,203,444 |
| 2023-09-06 | 1,298.00 | 1,307.00 | 1,285.00 | 1,285.00 | 6,326.10 | 218,586 |
| 2023-09-05 | 1,330.00 | 1,337.00 | 1,293.00 | 1,298.00 | 6,390.09 | 279,454 |
| 2023-09-04 | 1,326.00 | 1,357.00 | 1,296.00 | 1,305.00 | 6,424.56 | 426,962 |
| 2023-09-01 | 1,317.00 | 1,376.00 | 1,285.00 | 1,327.00 | 6,532.86 | 712,165 |
| 2023-08-31 | 1,328.00 | 1,343.00 | 1,300.00 | 1,322.00 | 6,508.25 | 401,924 |
| 2023-08-30 | 1,366.00 | 1,382.00 | 1,326.00 | 1,334.00 | 6,567.32 | 740,442 |
| 2023-08-29 | 1,378.00 | 1,410.00 | 1,335.00 | 1,353.00 | 6,660.86 | 1,323,850 |
| 2023-08-28 | 1,493.00 | 1,594.00 | 1,378.00 | 1,395.00 | 6,867.63 | 9,311,693 |
| 2023-08-25 | 1,238.00 | 1,530.00 | 1,212.00 | 1,423.00 | 7,005.47 | 10,498,196 |
| 2023-08-24 | 1,229.00 | 1,270.00 | 1,226.00 | 1,246.00 | 6,134.10 | 139,025 |
| 2023-08-23 | 1,249.00 | 1,285.00 | 1,211.00 | 1,226.00 | 6,035.64 | 194,304 |
| 2023-08-22 | 1,280.00 | 1,326.00 | 1,253.00 | 1,255.00 | 6,178.40 | 480,833 |
| 2023-08-21 | 1,192.00 | 1,375.00 | 1,175.00 | 1,295.00 | 6,375.33 | 1,699,401 |
| 2023-08-18 | 1,187.00 | 1,269.00 | 1,182.00 | 1,192.00 | 5,868.25 | 378,111 |
| 2023-08-17 | 1,245.00 | 1,247.00 | 1,171.00 | 1,185.00 | 5,833.79 | 251,700 |
| 2023-08-16 | 1,280.00 | 1,280.00 | 1,210.00 | 1,228.00 | 6,045.48 | 307,099 |
| 2023-08-14 | 1,320.00 | 1,369.00 | 1,285.00 | 1,291.00 | 6,355.63 | 405,108 |
| 2023-08-11 | 1,332.00 | 1,428.00 | 1,311.00 | 1,311.00 | 6,454.09 | 1,508,298 |
| 2023-08-10 | 1,279.00 | 1,420.00 | 1,247.00 | 1,339.00 | 6,591.94 | 3,621,644 |
| 2023-08-09 | 1,183.00 | 1,213.00 | 1,170.00 | 1,208.00 | 5,947.02 | 76,068 |
| 2023-08-08 | 1,235.00 | 1,243.00 | 1,166.00 | 1,183.00 | 5,823.95 | 145,326 |
| 2023-08-07 | 1,254.00 | 1,254.00 | 1,199.00 | 1,235.00 | 6,079.94 | 155,736 |
| 2023-08-04 | 1,185.00 | 1,243.00 | 1,168.00 | 1,220.00 | 6,006.10 | 185,908 |
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.