Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 714.00 | 732.00 | 702.00 | 729.00 | 3,645.00 | 20,712 |
| 2025-01-23 | 703.00 | 715.00 | 701.00 | 713.00 | 3,565.00 | 21,425 |
| 2025-01-22 | 676.00 | 709.00 | 676.00 | 709.00 | 3,545.00 | 20,582 |
| 2025-01-21 | 690.00 | 710.00 | 662.00 | 695.00 | 3,475.00 | 11,545 |
| 2025-01-20 | 703.00 | 703.00 | 677.00 | 690.00 | 3,450.00 | 10,262 |
| 2025-01-17 | 707.00 | 709.00 | 693.00 | 703.00 | 3,515.00 | 4,464 |
| 2025-01-16 | 725.00 | 734.00 | 691.00 | 707.00 | 3,535.00 | 22,302 |
| 2025-01-15 | 744.00 | 764.00 | 699.00 | 733.00 | 3,665.00 | 54,199 |
| 2025-01-14 | 717.00 | 743.00 | 710.00 | 742.00 | 3,710.00 | 58,156 |
| 2025-01-13 | 693.00 | 719.00 | 671.00 | 717.00 | 3,585.00 | 55,433 |
| 2025-01-10 | 670.00 | 696.00 | 668.00 | 693.00 | 3,465.00 | 56,840 |
| 2025-01-09 | 653.00 | 675.00 | 625.00 | 670.00 | 3,350.00 | 50,235 |
| 2025-01-08 | 644.00 | 665.00 | 617.00 | 660.00 | 3,300.00 | 42,640 |
| 2025-01-07 | 607.00 | 643.00 | 607.00 | 642.00 | 3,210.00 | 40,703 |
| 2025-01-06 | 595.00 | 615.00 | 583.00 | 614.00 | 3,070.00 | 34,381 |
| 2025-01-03 | 553.00 | 597.00 | 553.00 | 595.00 | 2,975.00 | 27,951 |
| 2025-01-02 | 557.00 | 561.00 | 552.00 | 559.00 | 2,795.00 | 4,287 |
| 2024-12-30 | 560.00 | 563.00 | 553.00 | 556.00 | 2,780.00 | 2,620 |
| 2024-12-27 | 574.00 | 574.00 | 554.00 | 560.00 | 2,800.00 | 4,288 |
| 2024-12-26 | 581.00 | 587.00 | 559.00 | 575.00 | 2,864.30 | 11,468 |
| 2024-12-24 | 580.00 | 585.00 | 570.00 | 585.00 | 2,914.11 | 7,467 |
| 2024-12-23 | 574.00 | 580.00 | 545.00 | 578.00 | 2,879.24 | 17,016 |
| 2024-12-20 | 570.00 | 576.00 | 563.00 | 575.00 | 2,864.30 | 8,119 |
| 2024-12-19 | 552.00 | 570.00 | 552.00 | 570.00 | 2,839.39 | 14,084 |
| 2024-12-18 | 571.00 | 571.00 | 559.00 | 568.00 | 2,829.43 | 4,765 |
| 2024-12-17 | 569.00 | 570.00 | 553.00 | 570.00 | 2,839.39 | 4,344 |
| 2024-12-16 | 572.00 | 575.00 | 541.00 | 569.00 | 2,834.41 | 8,473 |
| 2024-12-13 | 566.00 | 572.00 | 550.00 | 569.00 | 2,834.41 | 8,176 |
| 2024-12-12 | 560.00 | 571.00 | 560.00 | 566.00 | 2,819.47 | 13,096 |
| 2024-12-11 | 558.00 | 569.00 | 549.00 | 565.00 | 2,814.49 | 13,193 |
| 2024-12-10 | 543.00 | 558.00 | 541.00 | 551.00 | 2,744.75 | 23,518 |
| 2024-12-09 | 552.00 | 553.00 | 525.00 | 525.00 | 2,615.23 | 16,495 |
| 2024-12-06 | 558.00 | 585.00 | 549.00 | 552.00 | 2,749.73 | 33,814 |
| 2024-12-05 | 585.00 | 591.00 | 569.00 | 582.00 | 2,899.17 | 19,574 |
| 2024-12-04 | 587.00 | 597.00 | 555.00 | 590.00 | 2,939.02 | 14,503 |
| 2024-12-03 | 584.00 | 614.00 | 584.00 | 607.00 | 3,023.70 | 32,195 |
| 2024-12-02 | 592.00 | 594.00 | 575.00 | 584.00 | 2,909.13 | 27,798 |
| 2024-11-29 | 601.00 | 601.00 | 590.00 | 590.00 | 2,939.02 | 13,695 |
| 2024-11-28 | 599.00 | 601.00 | 593.00 | 600.00 | 2,988.83 | 7,391 |
| 2024-11-27 | 601.00 | 607.00 | 595.00 | 598.00 | 2,978.87 | 10,497 |
| 2024-11-26 | 612.00 | 612.00 | 603.00 | 607.00 | 3,023.70 | 10,179 |
| 2024-11-25 | 603.00 | 613.00 | 596.00 | 612.00 | 3,048.61 | 13,266 |
| 2024-11-22 | 587.00 | 625.00 | 582.00 | 600.00 | 2,988.83 | 40,130 |
| 2024-11-21 | 594.00 | 601.00 | 571.00 | 584.00 | 2,909.13 | 29,246 |
| 2024-11-20 | 605.00 | 609.00 | 594.00 | 601.00 | 2,993.82 | 6,939 |
| 2024-11-19 | 603.00 | 608.00 | 593.00 | 606.00 | 3,018.72 | 10,227 |
| 2024-11-18 | 611.00 | 615.00 | 602.00 | 606.00 | 3,018.72 | 18,405 |
| 2024-11-15 | 606.00 | 619.00 | 589.00 | 611.00 | 3,043.63 | 23,852 |
| 2024-11-14 | 619.00 | 628.00 | 602.00 | 605.00 | 3,013.74 | 7,394 |
| 2024-11-13 | 593.00 | 652.00 | 580.00 | 619.00 | 3,083.48 | 111,035 |
| 2024-11-12 | 650.00 | 650.00 | 583.00 | 598.00 | 2,978.87 | 60,970 |
| 2024-11-11 | 657.00 | 657.00 | 611.00 | 617.00 | 3,073.52 | 64,505 |
| 2024-11-08 | 640.00 | 667.00 | 639.00 | 658.00 | 3,277.76 | 24,525 |
| 2024-11-07 | 667.00 | 672.00 | 635.00 | 641.00 | 3,193.07 | 27,646 |
| 2024-11-06 | 687.00 | 691.00 | 650.00 | 667.00 | 3,322.59 | 32,152 |
| 2024-11-05 | 663.00 | 701.00 | 663.00 | 687.00 | 3,422.22 | 40,789 |
| 2024-11-04 | 665.00 | 674.00 | 659.00 | 670.00 | 3,337.53 | 24,836 |
| 2024-11-01 | 658.00 | 669.00 | 635.00 | 658.00 | 3,277.76 | 35,654 |
| 2024-10-31 | 656.00 | 663.00 | 645.00 | 656.00 | 3,267.79 | 8,951 |
| 2024-10-30 | 667.00 | 670.00 | 661.00 | 661.00 | 3,292.70 | 19,823 |
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.