Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24,250.00 | 24,300.00 | 23,150.00 | 23,250.00 | 22,813.69 | 204,103 |
| 2024-04-26 | 25,250.00 | 25,300.00 | 23,400.00 | 24,100.00 | 23,647.74 | 289,343 |
| 2024-04-25 | 26,350.00 | 26,750.00 | 24,850.00 | 25,000.00 | 24,530.85 | 224,784 |
| 2024-04-24 | 26,250.00 | 26,350.00 | 25,450.00 | 26,000.00 | 25,512.08 | 194,406 |
| 2024-04-23 | 24,450.00 | 26,600.00 | 24,450.00 | 26,150.00 | 25,659.27 | 522,705 |
| 2024-04-22 | 25,100.00 | 25,250.00 | 23,850.00 | 24,350.00 | 23,893.05 | 260,301 |
| 2024-04-19 | 25,450.00 | 27,800.00 | 24,300.00 | 25,350.00 | 24,874.28 | 1,478,663 |
| 2024-04-18 | 24,850.00 | 25,450.00 | 23,600.00 | 24,200.00 | 23,745.86 | 342,640 |
| 2024-04-17 | 25,300.00 | 26,300.00 | 24,250.00 | 24,450.00 | 23,991.17 | 298,447 |
| 2024-04-16 | 25,450.00 | 26,500.00 | 24,600.00 | 25,250.00 | 24,776.16 | 278,362 |
| 2024-04-15 | 27,500.00 | 29,050.00 | 25,400.00 | 25,850.00 | 25,364.90 | 649,067 |
| 2024-04-12 | 25,300.00 | 28,650.00 | 25,300.00 | 26,850.00 | 26,346.13 | 879,473 |
| 2024-04-11 | 28,350.00 | 29,000.00 | 25,250.00 | 25,450.00 | 24,972.40 | 733,343 |
| 2024-04-09 | 24,700.00 | 29,750.00 | 23,700.00 | 28,700.00 | 28,161.41 | 2,215,836 |
| 2024-04-08 | 23,500.00 | 24,650.00 | 22,350.00 | 24,500.00 | 24,040.23 | 332,326 |
| 2024-04-05 | 22,100.00 | 25,500.00 | 22,050.00 | 24,050.00 | 23,598.68 | 1,195,630 |
| 2024-04-04 | 21,750.00 | 22,900.00 | 21,350.00 | 21,850.00 | 21,439.96 | 152,636 |
| 2024-04-03 | 22,950.00 | 23,000.00 | 21,200.00 | 21,500.00 | 21,096.53 | 175,294 |
| 2024-04-02 | 22,950.00 | 23,250.00 | 21,900.00 | 22,750.00 | 22,323.07 | 179,746 |
| 2024-04-01 | 23,300.00 | 24,350.00 | 22,750.00 | 23,100.00 | 22,666.50 | 258,857 |
| 2024-03-29 | 21,500.00 | 23,300.00 | 21,500.00 | 22,850.00 | 22,421.20 | 385,257 |
| 2024-03-28 | 22,400.00 | 22,900.00 | 21,550.00 | 21,700.00 | 21,292.78 | 174,798 |
| 2024-03-27 | 22,350.00 | 22,800.00 | 21,250.00 | 22,800.00 | 22,372.13 | 231,485 |
| 2024-03-26 | 21,750.00 | 22,900.00 | 21,600.00 | 22,600.00 | 22,175.89 | 246,462 |
| 2024-03-25 | 22,500.00 | 23,750.00 | 21,300.00 | 21,500.00 | 21,096.53 | 564,002 |
| 2024-03-22 | 20,200.00 | 22,700.00 | 19,970.00 | 21,850.00 | 21,439.96 | 508,690 |
| 2024-03-21 | 20,750.00 | 21,050.00 | 19,730.00 | 19,980.00 | 19,605.05 | 257,114 |
| 2024-03-20 | 21,600.00 | 21,650.00 | 20,600.00 | 20,850.00 | 20,458.73 | 139,346 |
| 2024-03-19 | 21,950.00 | 22,600.00 | 21,200.00 | 21,600.00 | 21,194.65 | 176,048 |
| 2024-03-18 | 21,550.00 | 23,050.00 | 21,150.00 | 22,050.00 | 21,636.21 | 413,795 |
| 2024-03-15 | 20,500.00 | 21,800.00 | 20,000.00 | 21,100.00 | 20,704.04 | 307,397 |
| 2024-03-14 | 21,700.00 | 22,100.00 | 20,500.00 | 20,550.00 | 20,164.36 | 171,539 |
| 2024-03-13 | 20,300.00 | 22,600.00 | 19,770.00 | 21,500.00 | 21,096.53 | 483,005 |
| 2024-03-12 | 20,700.00 | 20,900.00 | 19,110.00 | 20,300.00 | 19,919.05 | 510,558 |
| 2024-03-11 | 19,700.00 | 22,750.00 | 19,540.00 | 20,850.00 | 20,458.73 | 1,053,023 |
| 2024-03-08 | 19,200.00 | 20,000.00 | 18,680.00 | 19,300.00 | 18,937.82 | 303,047 |
| 2024-03-07 | 19,360.00 | 19,600.00 | 18,800.00 | 19,150.00 | 18,790.63 | 338,463 |
| 2024-03-06 | 18,280.00 | 19,500.00 | 18,280.00 | 19,000.00 | 18,643.45 | 688,696 |
| 2024-03-05 | 16,570.00 | 17,930.00 | 16,450.00 | 17,700.00 | 17,367.84 | 183,217 |
| 2024-03-04 | 16,880.00 | 16,900.00 | 16,290.00 | 16,520.00 | 16,209.98 | 58,732 |
| 2024-02-29 | 17,210.00 | 17,210.00 | 16,600.00 | 16,650.00 | 16,337.55 | 58,215 |
| 2024-02-28 | 16,720.00 | 17,490.00 | 16,720.00 | 17,210.00 | 16,887.04 | 73,160 |
| 2024-02-27 | 17,300.00 | 18,380.00 | 16,560.00 | 16,710.00 | 16,396.42 | 254,920 |
| 2024-02-26 | 17,430.00 | 17,450.00 | 16,940.00 | 17,040.00 | 16,720.23 | 62,450 |
| 2024-02-23 | 18,030.00 | 18,060.00 | 17,310.00 | 17,430.00 | 17,102.91 | 108,816 |
| 2024-02-22 | 17,040.00 | 18,640.00 | 17,030.00 | 18,120.00 | 17,779.96 | 621,063 |
| 2024-02-21 | 16,400.00 | 17,070.00 | 16,400.00 | 16,660.00 | 16,347.36 | 79,821 |
| 2024-02-20 | 16,620.00 | 16,790.00 | 16,330.00 | 16,540.00 | 16,229.61 | 61,934 |
| 2024-02-19 | 16,900.00 | 16,900.00 | 16,480.00 | 16,690.00 | 16,376.79 | 59,705 |
| 2024-02-16 | 16,900.00 | 17,340.00 | 16,820.00 | 16,970.00 | 16,651.54 | 80,811 |
| 2024-02-15 | 16,980.00 | 17,130.00 | 16,440.00 | 16,900.00 | 16,582.85 | 133,624 |
| 2024-02-14 | 15,600.00 | 16,470.00 | 15,420.00 | 16,430.00 | 16,121.67 | 116,533 |
| 2024-02-13 | 14,900.00 | 15,740.00 | 14,870.00 | 15,720.00 | 15,425.00 | 129,614 |
| 2024-02-08 | 15,180.00 | 15,370.00 | 14,920.00 | 15,130.00 | 14,846.07 | 55,128 |
| 2024-02-07 | 15,650.00 | 18,760.00 | 15,140.00 | 15,140.00 | 14,855.88 | 647,050 |
| 2024-02-06 | 15,140.00 | 15,360.00 | 14,600.00 | 14,740.00 | 14,463.39 | 46,790 |
| 2024-02-05 | 15,380.00 | 15,460.00 | 15,020.00 | 15,250.00 | 14,963.82 | 23,416 |
| 2024-02-02 | 14,880.00 | 15,470.00 | 14,760.00 | 15,300.00 | 15,012.88 | 33,867 |
| 2024-02-01 | 15,210.00 | 15,490.00 | 14,830.00 | 14,860.00 | 14,581.14 | 65,911 |
| 2024-01-31 | 15,960.00 | 16,150.00 | 15,200.00 | 15,360.00 | 15,071.75 | 66,945 |
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.