Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 503.00 | 532.00 | 498.00 | 517.00 | 2,585.00 | 52,317 |
| 2026-04-21 | 505.00 | 532.00 | 498.00 | 503.00 | 2,515.00 | 18,007 |
| 2026-04-20 | 499.00 | 507.00 | 496.00 | 502.00 | 2,510.00 | 5,842 |
| 2026-04-17 | 503.00 | 507.00 | 494.00 | 499.00 | 2,495.00 | 11,822 |
| 2026-04-16 | 496.00 | 509.00 | 485.00 | 499.00 | 2,495.00 | 35,224 |
| 2026-04-15 | 497.00 | 501.00 | 485.00 | 496.00 | 2,480.00 | 12,293 |
| 2026-04-14 | 500.00 | 512.00 | 490.00 | 497.00 | 2,485.00 | 11,629 |
| 2026-04-13 | 499.00 | 500.00 | 488.00 | 496.00 | 2,480.00 | 9,286 |
| 2026-04-10 | 493.00 | 510.00 | 480.00 | 495.00 | 2,475.00 | 35,377 |
| 2026-04-09 | 490.00 | 510.00 | 480.00 | 493.00 | 2,465.00 | 16,617 |
| 2026-04-08 | 490.00 | 497.00 | 481.00 | 490.00 | 2,450.00 | 6,233 |
| 2026-04-07 | 480.00 | 509.00 | 479.00 | 493.00 | 2,465.00 | 18,021 |
| 2026-04-06 | 499.00 | 503.00 | 469.00 | 494.00 | 2,470.00 | 3,359 |
| 2026-04-03 | 497.00 | 505.00 | 490.00 | 499.00 | 2,495.00 | 5,801 |
| 2026-04-02 | 500.00 | 511.00 | 490.00 | 497.00 | 2,485.00 | 12,304 |
| 2026-04-01 | 496.00 | 507.00 | 489.00 | 500.00 | 2,500.00 | 8,704 |
| 2026-03-31 | 504.00 | 504.00 | 489.00 | 496.00 | 2,480.00 | 17,104 |
| 2026-03-30 | 493.00 | 506.00 | 480.00 | 504.00 | 2,520.00 | 8,615 |
| 2026-03-27 | 488.00 | 507.00 | 473.00 | 488.00 | 2,440.00 | 11,583 |
| 2026-03-26 | 480.00 | 505.00 | 472.00 | 488.00 | 2,440.00 | 18,149 |
| 2026-03-25 | 457.00 | 495.00 | 457.00 | 481.00 | 2,405.00 | 19,666 |
| 2026-03-24 | 460.00 | 466.00 | 432.00 | 457.00 | 2,285.00 | 20,834 |
| 2026-03-23 | 492.00 | 492.00 | 451.00 | 459.00 | 2,295.00 | 20,300 |
| 2026-03-20 | 480.00 | 493.00 | 479.00 | 492.00 | 2,460.00 | 10,831 |
| 2026-03-19 | 501.00 | 504.00 | 486.00 | 486.00 | 2,430.00 | 5,776 |
| 2026-03-18 | 530.00 | 530.00 | 485.00 | 501.00 | 2,505.00 | 14,039 |
| 2026-03-17 | 488.00 | 514.00 | 488.00 | 494.00 | 2,470.00 | 13,075 |
| 2026-03-16 | 484.00 | 497.00 | 475.00 | 488.00 | 2,440.00 | 4,591 |
| 2026-03-13 | 473.00 | 500.00 | 463.00 | 480.00 | 2,400.00 | 23,073 |
| 2026-03-12 | 476.00 | 479.00 | 462.00 | 473.00 | 2,365.00 | 8,298 |
| 2026-03-11 | 476.00 | 479.00 | 472.00 | 477.00 | 2,385.00 | 25,599 |
| 2026-03-10 | 469.00 | 481.00 | 461.00 | 476.00 | 2,380.00 | 11,199 |
| 2026-03-09 | 477.00 | 487.00 | 468.00 | 469.00 | 2,345.00 | 11,976 |
| 2026-03-06 | 484.00 | 520.00 | 472.00 | 500.00 | 2,500.00 | 22,194 |
| 2026-03-05 | 466.00 | 500.00 | 448.00 | 484.00 | 2,420.00 | 45,245 |
| 2026-03-04 | 500.00 | 500.00 | 410.00 | 466.00 | 2,330.00 | 115,231 |
| 2026-03-03 | 532.00 | 538.00 | 497.00 | 500.00 | 2,500.00 | 57,218 |
| 2026-02-27 | 550.00 | 550.00 | 538.00 | 544.00 | 2,720.00 | 10,404 |
| 2026-02-26 | 554.00 | 554.00 | 541.00 | 545.00 | 2,725.00 | 29,090 |
| 2026-02-25 | 556.00 | 579.00 | 540.00 | 554.00 | 2,770.00 | 59,671 |
| 2026-02-24 | 555.00 | 557.00 | 549.00 | 556.00 | 2,780.00 | 17,152 |
| 2026-02-23 | 557.00 | 560.00 | 550.00 | 555.00 | 2,775.00 | 20,867 |
| 2026-02-20 | 556.00 | 557.00 | 547.00 | 557.00 | 2,785.00 | 26,474 |
| 2026-02-19 | 557.00 | 566.00 | 551.00 | 556.00 | 2,780.00 | 18,358 |
| 2026-02-13 | 586.00 | 591.00 | 529.00 | 563.00 | 2,815.00 | 65,457 |
| 2026-02-12 | 598.00 | 604.00 | 585.00 | 586.00 | 2,930.00 | 7,653 |
| 2026-02-11 | 599.00 | 607.00 | 583.00 | 598.00 | 2,990.00 | 17,389 |
| 2026-02-10 | 594.00 | 615.00 | 571.00 | 595.00 | 2,975.00 | 33,545 |
| 2026-02-09 | 571.00 | 600.00 | 571.00 | 595.00 | 2,975.00 | 50,482 |
| 2026-02-06 | 590.00 | 590.00 | 561.00 | 573.00 | 2,865.00 | 24,180 |
| 2026-02-05 | 572.00 | 587.00 | 562.00 | 587.00 | 2,935.00 | 22,742 |
| 2026-02-04 | 556.00 | 611.00 | 550.00 | 572.00 | 2,860.00 | 81,279 |
| 2026-02-03 | 553.00 | 558.00 | 551.00 | 554.00 | 2,770.00 | 14,435 |
| 2026-02-02 | 560.00 | 568.00 | 554.00 | 554.00 | 2,770.00 | 20,123 |
| 2026-01-30 | 567.00 | 571.00 | 558.00 | 563.00 | 2,815.00 | 19,529 |
| 2026-01-29 | 570.00 | 572.00 | 558.00 | 567.00 | 2,835.00 | 22,131 |
| 2026-01-28 | 573.00 | 573.00 | 561.00 | 570.00 | 2,850.00 | 24,792 |
| 2026-01-27 | 570.00 | 578.00 | 563.00 | 572.00 | 2,860.00 | 10,961 |
| 2026-01-26 | 567.00 | 570.00 | 557.00 | 570.00 | 2,850.00 | 21,452 |
| 2026-01-23 | 564.00 | 571.00 | 563.00 | 567.00 | 2,835.00 | 16,067 |
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.