Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23,950.00 | 24,400.00 | 23,400.00 | 24,050.00 | 23,598.68 | 117,243 |
| 2024-07-25 | 25,300.00 | 25,900.00 | 23,500.00 | 23,500.00 | 23,059.00 | 184,916 |
| 2024-07-24 | 25,600.00 | 26,850.00 | 24,850.00 | 25,900.00 | 25,413.96 | 222,286 |
| 2024-07-23 | 24,200.00 | 25,700.00 | 24,000.00 | 25,150.00 | 24,678.03 | 161,143 |
| 2024-07-22 | 25,700.00 | 26,500.00 | 24,150.00 | 24,350.00 | 23,893.05 | 227,082 |
| 2024-07-19 | 27,300.00 | 27,450.00 | 25,350.00 | 25,550.00 | 25,070.53 | 363,562 |
| 2024-07-18 | 25,550.00 | 28,700.00 | 24,550.00 | 27,850.00 | 27,327.37 | 1,176,236 |
| 2024-07-17 | 26,500.00 | 27,150.00 | 25,500.00 | 25,800.00 | 25,315.84 | 350,086 |
| 2024-07-16 | 26,100.00 | 30,650.00 | 25,500.00 | 25,900.00 | 25,413.96 | 1,930,809 |
| 2024-07-15 | 23,900.00 | 26,450.00 | 23,500.00 | 26,050.00 | 25,561.14 | 1,144,343 |
| 2024-07-12 | 23,350.00 | 23,450.00 | 22,050.00 | 22,550.00 | 22,126.83 | 115,981 |
| 2024-07-11 | 24,050.00 | 24,250.00 | 23,100.00 | 23,150.00 | 22,715.57 | 125,615 |
| 2024-07-10 | 23,650.00 | 25,450.00 | 23,550.00 | 23,850.00 | 23,402.43 | 388,205 |
| 2024-07-09 | 23,500.00 | 23,850.00 | 22,550.00 | 23,700.00 | 23,255.24 | 164,936 |
| 2024-07-08 | 23,650.00 | 24,250.00 | 23,300.00 | 23,500.00 | 23,059.00 | 121,477 |
| 2024-07-05 | 24,700.00 | 24,800.00 | 23,600.00 | 23,900.00 | 23,451.49 | 108,338 |
| 2024-07-04 | 23,800.00 | 24,950.00 | 23,400.00 | 24,700.00 | 24,236.48 | 136,654 |
| 2024-07-03 | 25,100.00 | 25,500.00 | 23,700.00 | 23,800.00 | 23,353.37 | 175,702 |
| 2024-07-02 | 26,350.00 | 26,550.00 | 23,750.00 | 25,100.00 | 24,628.97 | 446,661 |
| 2024-07-01 | 25,450.00 | 26,600.00 | 24,650.00 | 25,850.00 | 25,364.90 | 509,617 |
| 2024-06-28 | 23,650.00 | 25,050.00 | 23,400.00 | 24,950.00 | 24,481.79 | 243,354 |
| 2024-06-27 | 24,000.00 | 24,450.00 | 23,100.00 | 23,950.00 | 23,500.55 | 189,752 |
| 2024-06-26 | 24,250.00 | 24,450.00 | 23,650.00 | 23,750.00 | 23,304.31 | 212,906 |
| 2024-06-25 | 23,800.00 | 24,900.00 | 23,050.00 | 24,800.00 | 24,334.60 | 484,067 |
| 2024-06-24 | 22,350.00 | 23,550.00 | 22,350.00 | 23,350.00 | 22,911.81 | 279,946 |
| 2024-06-21 | 23,600.00 | 24,550.00 | 22,300.00 | 22,300.00 | 21,881.52 | 516,053 |
| 2024-06-20 | 21,850.00 | 23,200.00 | 21,700.00 | 22,400.00 | 21,979.64 | 158,861 |
| 2024-06-19 | 22,000.00 | 23,300.00 | 21,800.00 | 22,150.00 | 21,734.33 | 301,546 |
| 2024-06-18 | 22,800.00 | 22,950.00 | 21,650.00 | 22,050.00 | 21,636.21 | 210,132 |
| 2024-06-17 | 20,750.00 | 23,650.00 | 20,550.00 | 22,800.00 | 22,372.13 | 644,020 |
| 2024-06-14 | 21,400.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,164.36 | 82,897 |
| 2024-06-13 | 21,150.00 | 21,500.00 | 20,950.00 | 21,300.00 | 20,900.28 | 105,146 |
| 2024-06-12 | 22,300.00 | 22,300.00 | 20,700.00 | 21,250.00 | 20,851.22 | 127,583 |
| 2024-06-11 | 22,700.00 | 23,150.00 | 22,050.00 | 22,050.00 | 21,636.21 | 316,466 |
| 2024-06-10 | 20,850.00 | 24,850.00 | 20,500.00 | 24,100.00 | 23,647.74 | 1,175,232 |
| 2024-06-07 | 21,450.00 | 21,700.00 | 20,700.00 | 20,850.00 | 20,458.73 | 71,768 |
| 2024-06-05 | 22,400.00 | 22,400.00 | 21,000.00 | 21,500.00 | 21,096.53 | 107,220 |
| 2024-06-04 | 21,800.00 | 22,500.00 | 21,550.00 | 22,400.00 | 21,979.64 | 101,143 |
| 2024-06-03 | 21,700.00 | 22,850.00 | 21,500.00 | 22,350.00 | 21,930.58 | 292,180 |
| 2024-05-31 | 20,100.00 | 21,350.00 | 20,100.00 | 21,300.00 | 20,900.28 | 126,179 |
| 2024-05-30 | 20,700.00 | 21,500.00 | 20,100.00 | 20,100.00 | 19,722.80 | 77,265 |
| 2024-05-29 | 21,550.00 | 21,650.00 | 20,450.00 | 20,950.00 | 20,556.85 | 124,209 |
| 2024-05-28 | 20,350.00 | 22,000.00 | 20,350.00 | 21,500.00 | 21,096.53 | 274,930 |
| 2024-05-27 | 19,700.00 | 20,250.00 | 19,600.00 | 20,150.00 | 19,771.86 | 66,859 |
| 2024-05-24 | 19,950.00 | 20,100.00 | 19,670.00 | 19,690.00 | 19,320.50 | 84,131 |
| 2024-05-23 | 21,250.00 | 21,300.00 | 20,050.00 | 20,100.00 | 19,722.80 | 98,747 |
| 2024-05-22 | 20,600.00 | 21,700.00 | 20,150.00 | 20,950.00 | 20,556.85 | 118,721 |
| 2024-05-21 | 20,750.00 | 20,800.00 | 20,050.00 | 20,500.00 | 20,115.30 | 88,951 |
| 2024-05-20 | 20,900.00 | 21,300.00 | 20,700.00 | 20,850.00 | 20,458.73 | 75,866 |
| 2024-05-17 | 22,200.00 | 22,200.00 | 20,800.00 | 20,900.00 | 20,507.79 | 132,620 |
| 2024-05-16 | 23,050.00 | 23,100.00 | 21,850.00 | 22,100.00 | 21,685.27 | 181,670 |
| 2024-05-14 | 23,700.00 | 24,000.00 | 22,650.00 | 23,100.00 | 22,666.50 | 185,293 |
| 2024-05-13 | 24,000.00 | 24,300.00 | 23,200.00 | 23,600.00 | 23,157.12 | 140,672 |
| 2024-05-10 | 23,450.00 | 24,050.00 | 23,000.00 | 23,900.00 | 23,451.49 | 144,090 |
| 2024-05-09 | 23,100.00 | 23,550.00 | 22,700.00 | 23,050.00 | 22,617.44 | 108,785 |
| 2024-05-08 | 22,600.00 | 24,350.00 | 22,150.00 | 23,050.00 | 22,617.44 | 420,506 |
| 2024-05-07 | 22,650.00 | 22,750.00 | 22,050.00 | 22,500.00 | 22,077.76 | 125,411 |
| 2024-05-03 | 23,750.00 | 23,800.00 | 22,600.00 | 22,650.00 | 22,224.95 | 111,443 |
| 2024-05-02 | 22,500.00 | 23,850.00 | 22,500.00 | 23,550.00 | 23,108.06 | 136,639 |
| 2024-04-30 | 23,300.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,372.13 | 161,046 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.