Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,990.00 | 2,070.00 | 1,920.00 | 2,020.00 | 2,020.00 | 12,242 |
| 2026-07-20 | 2,010.00 | 2,075.00 | 1,893.00 | 2,015.00 | 2,015.00 | 3,090 |
| 2026-07-16 | 1,998.00 | 2,035.00 | 1,920.00 | 2,035.00 | 2,035.00 | 18,402 |
| 2026-07-15 | 2,030.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,015.00 | 2,110 |
| 2026-07-14 | 2,010.00 | 2,050.00 | 1,965.00 | 2,030.00 | 2,030.00 | 9,337 |
| 2026-07-13 | 2,040.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 8,428 |
| 2026-07-10 | 2,015.00 | 2,025.00 | 1,970.00 | 2,025.00 | 2,025.00 | 3,418 |
| 2026-07-09 | 2,005.00 | 2,060.00 | 1,944.00 | 1,990.00 | 1,990.00 | 6,760 |
| 2026-07-08 | 2,030.00 | 2,200.00 | 1,955.00 | 2,025.00 | 2,025.00 | 22,145 |
| 2026-07-07 | 1,841.00 | 2,140.00 | 1,841.00 | 2,045.00 | 2,045.00 | 29,475 |
| 2026-07-06 | 2,035.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 4,074 |
| 2026-07-03 | 1,961.00 | 2,055.00 | 1,883.00 | 2,050.00 | 2,050.00 | 12,434 |
| 2026-07-02 | 1,908.00 | 1,982.00 | 1,832.00 | 1,961.00 | 1,961.00 | 16,996 |
| 2026-07-01 | 1,912.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,920.00 | 10,032 |
| 2026-06-30 | 1,758.00 | 2,000.00 | 1,758.00 | 1,912.00 | 1,912.00 | 14,837 |
| 2026-06-29 | 1,666.00 | 1,832.00 | 1,653.00 | 1,830.00 | 1,830.00 | 12,996 |
| 2026-06-26 | 1,865.00 | 1,932.00 | 1,666.00 | 1,666.00 | 1,666.00 | 14,901 |
| 2026-06-25 | 1,874.00 | 1,931.00 | 1,865.00 | 1,900.00 | 1,900.00 | 20,781 |
| 2026-06-24 | 1,898.00 | 1,900.00 | 1,870.00 | 1,874.00 | 1,874.00 | 19,791 |
| 2026-06-23 | 1,896.00 | 1,914.00 | 1,873.00 | 1,910.00 | 1,910.00 | 89,199 |
| 2026-06-22 | 2,010.00 | 2,010.00 | 1,878.00 | 1,920.00 | 1,920.00 | 34,686 |
| 2026-06-19 | 1,979.00 | 2,010.00 | 1,867.00 | 2,010.00 | 2,010.00 | 21,413 |
| 2026-06-18 | 1,941.00 | 1,980.00 | 1,903.00 | 1,979.00 | 1,979.00 | 93,371 |
| 2026-06-17 | 1,893.00 | 2,080.00 | 1,839.00 | 1,954.00 | 1,954.00 | 77,178 |
| 2026-06-16 | 1,903.00 | 1,903.00 | 1,870.00 | 1,890.00 | 1,890.00 | 14,777 |
| 2026-06-15 | 1,895.00 | 1,930.00 | 1,800.00 | 1,909.00 | 1,909.00 | 31,925 |
| 2026-06-12 | 1,840.00 | 1,898.00 | 1,770.00 | 1,895.00 | 1,895.00 | 45,728 |
| 2026-06-11 | 1,832.00 | 1,840.00 | 1,670.00 | 1,840.00 | 1,840.00 | 51,537 |
| 2026-06-10 | 2,185.00 | 2,185.00 | 1,826.00 | 1,840.00 | 1,840.00 | 3,121 |
| 2026-06-09 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-06-08 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-06-05 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-06-04 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-06-02 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-29 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-28 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-27 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-26 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-22 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-21 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-20 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-19 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-18 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-15 | 520.00 | 520.00 | 520.00 | 520.00 | 2,600.00 | 0 |
| 2026-05-14 | 495.00 | 520.00 | 479.00 | 520.00 | 2,600.00 | 92,640 |
| 2026-05-13 | 483.00 | 515.00 | 483.00 | 494.00 | 2,470.00 | 35,852 |
| 2026-05-12 | 496.00 | 508.00 | 476.00 | 483.00 | 2,415.00 | 19,328 |
| 2026-05-11 | 496.00 | 498.00 | 485.00 | 485.00 | 2,425.00 | 17,133 |
| 2026-05-08 | 515.00 | 519.00 | 493.00 | 501.00 | 2,505.00 | 37,964 |
| 2026-05-07 | 518.00 | 518.00 | 505.00 | 516.00 | 2,580.00 | 8,594 |
| 2026-05-06 | 543.00 | 543.00 | 500.00 | 518.00 | 2,590.00 | 26,354 |
| 2026-05-04 | 547.00 | 547.00 | 531.00 | 538.00 | 2,690.00 | 32,961 |
| 2026-04-30 | 547.00 | 549.00 | 529.00 | 539.00 | 2,695.00 | 21,580 |
| 2026-04-29 | 548.00 | 560.00 | 534.00 | 542.00 | 2,710.00 | 36,690 |
| 2026-04-28 | 544.00 | 550.00 | 522.00 | 539.00 | 2,695.00 | 52,909 |
| 2026-04-27 | 550.00 | 550.00 | 500.00 | 542.00 | 2,710.00 | 107,898 |
| 2026-04-24 | 517.00 | 593.00 | 514.00 | 533.00 | 2,665.00 | 373,805 |
| 2026-04-23 | 522.00 | 545.00 | 505.00 | 517.00 | 2,585.00 | 62,470 |
| 2026-04-22 | 503.00 | 532.00 | 498.00 | 517.00 | 2,585.00 | 52,317 |
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.