Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 661.00 | 661.00 | 651.00 | 660.00 | 3,300.00 | 10,570 |
| 2025-10-24 | 662.00 | 680.00 | 650.00 | 661.00 | 3,305.00 | 9,570 |
| 2025-10-23 | 663.00 | 663.00 | 650.00 | 662.00 | 3,310.00 | 3,767 |
| 2025-10-22 | 665.00 | 665.00 | 654.00 | 658.00 | 3,290.00 | 3,811 |
| 2025-10-21 | 674.00 | 681.00 | 655.00 | 661.00 | 3,305.00 | 8,670 |
| 2025-10-20 | 671.00 | 677.00 | 660.00 | 674.00 | 3,370.00 | 6,785 |
| 2025-10-17 | 668.00 | 673.00 | 655.00 | 668.00 | 3,340.00 | 6,430 |
| 2025-10-16 | 662.00 | 668.00 | 650.00 | 668.00 | 3,340.00 | 9,665 |
| 2025-10-15 | 652.00 | 665.00 | 650.00 | 662.00 | 3,310.00 | 4,403 |
| 2025-10-14 | 685.00 | 685.00 | 646.00 | 652.00 | 3,260.00 | 15,150 |
| 2025-10-13 | 684.00 | 692.00 | 671.00 | 685.00 | 3,425.00 | 8,576 |
| 2025-10-10 | 694.00 | 694.00 | 677.00 | 686.00 | 3,430.00 | 11,956 |
| 2025-10-02 | 700.00 | 700.00 | 683.00 | 687.00 | 3,435.00 | 6,544 |
| 2025-10-01 | 697.00 | 699.00 | 687.00 | 697.00 | 3,485.00 | 5,092 |
| 2025-09-30 | 700.00 | 700.00 | 690.00 | 697.00 | 3,485.00 | 3,388 |
| 2025-09-29 | 688.00 | 701.00 | 685.00 | 693.00 | 3,465.00 | 3,049 |
| 2025-09-26 | 704.00 | 704.00 | 681.00 | 688.00 | 3,440.00 | 2,890 |
| 2025-09-25 | 708.00 | 714.00 | 691.00 | 691.00 | 3,455.00 | 3,861 |
| 2025-09-24 | 730.00 | 731.00 | 702.00 | 702.00 | 3,510.00 | 12,231 |
| 2025-09-23 | 724.00 | 724.00 | 708.00 | 720.00 | 3,600.00 | 6,362 |
| 2025-09-22 | 715.00 | 725.00 | 710.00 | 722.00 | 3,610.00 | 16,462 |
| 2025-09-19 | 711.00 | 711.00 | 711.00 | 711.00 | 3,555.00 | 0 |
| 2025-09-18 | 721.00 | 724.00 | 701.00 | 711.00 | 3,555.00 | 14,837 |
| 2025-09-17 | 710.00 | 710.00 | 700.00 | 707.00 | 3,535.00 | 7,682 |
| 2025-09-16 | 701.00 | 707.00 | 697.00 | 701.00 | 3,505.00 | 9,721 |
| 2025-09-15 | 705.00 | 705.00 | 699.00 | 701.00 | 3,505.00 | 1,130 |
| 2025-09-12 | 700.00 | 703.00 | 697.00 | 702.00 | 3,510.00 | 4,662 |
| 2025-09-11 | 703.00 | 704.00 | 689.00 | 700.00 | 3,500.00 | 11,049 |
| 2025-09-10 | 700.00 | 706.00 | 698.00 | 703.00 | 3,515.00 | 4,825 |
| 2025-09-09 | 704.00 | 706.00 | 685.00 | 703.00 | 3,515.00 | 4,568 |
| 2025-09-08 | 703.00 | 710.00 | 697.00 | 702.00 | 3,510.00 | 3,142 |
| 2025-09-05 | 702.00 | 710.00 | 700.00 | 703.00 | 3,515.00 | 3,656 |
| 2025-09-04 | 705.00 | 706.00 | 696.00 | 702.00 | 3,510.00 | 4,598 |
| 2025-09-03 | 696.00 | 707.00 | 691.00 | 704.00 | 3,520.00 | 6,549 |
| 2025-09-02 | 708.00 | 708.00 | 690.00 | 696.00 | 3,480.00 | 3,001 |
| 2025-09-01 | 685.00 | 710.00 | 685.00 | 694.00 | 3,470.00 | 4,790 |
| 2025-08-29 | 698.00 | 698.00 | 682.00 | 685.00 | 3,425.00 | 5,235 |
| 2025-08-28 | 693.00 | 708.00 | 691.00 | 700.00 | 3,500.00 | 8,731 |
| 2025-08-27 | 694.00 | 694.00 | 679.00 | 693.00 | 3,465.00 | 22,373 |
| 2025-08-26 | 682.00 | 809.00 | 679.00 | 694.00 | 3,470.00 | 203,174 |
| 2025-08-25 | 678.00 | 689.00 | 672.00 | 682.00 | 3,410.00 | 3,740 |
| 2025-08-22 | 674.00 | 679.00 | 669.00 | 678.00 | 3,390.00 | 3,611 |
| 2025-08-21 | 679.00 | 685.00 | 670.00 | 680.00 | 3,400.00 | 3,873 |
| 2025-08-20 | 689.00 | 691.00 | 658.00 | 688.00 | 3,440.00 | 4,126 |
| 2025-08-19 | 689.00 | 700.00 | 686.00 | 689.00 | 3,445.00 | 7,885 |
| 2025-08-18 | 676.00 | 696.00 | 661.00 | 689.00 | 3,445.00 | 19,257 |
| 2025-08-14 | 672.00 | 700.00 | 657.00 | 676.00 | 3,380.00 | 10,935 |
| 2025-08-13 | 706.00 | 706.00 | 684.00 | 691.00 | 3,455.00 | 15,112 |
| 2025-08-12 | 724.00 | 730.00 | 705.00 | 706.00 | 3,530.00 | 5,607 |
| 2025-08-11 | 742.00 | 742.00 | 661.00 | 724.00 | 3,620.00 | 14,504 |
| 2025-08-08 | 739.00 | 744.00 | 733.00 | 734.00 | 3,670.00 | 2,324 |
| 2025-08-07 | 746.00 | 746.00 | 731.00 | 735.00 | 3,675.00 | 4,348 |
| 2025-08-06 | 723.00 | 745.00 | 720.00 | 735.00 | 3,675.00 | 4,157 |
| 2025-08-05 | 743.00 | 752.00 | 731.00 | 735.00 | 3,675.00 | 7,196 |
| 2025-08-04 | 749.00 | 770.00 | 732.00 | 733.00 | 3,665.00 | 8,678 |
| 2025-08-01 | 754.00 | 763.00 | 748.00 | 749.00 | 3,745.00 | 5,463 |
| 2025-07-31 | 761.00 | 770.00 | 750.00 | 768.00 | 3,840.00 | 9,495 |
| 2025-07-30 | 755.00 | 765.00 | 753.00 | 760.00 | 3,800.00 | 6,172 |
| 2025-07-29 | 761.00 | 765.00 | 755.00 | 762.00 | 3,810.00 | 5,321 |
| 2025-07-28 | 778.00 | 778.00 | 760.00 | 761.00 | 3,805.00 | 11,385 |
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.