Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,210.00 | 16,460.00 | 15,550.00 | 15,960.00 | 15,660.49 | 63,813 |
| 2024-01-29 | 16,220.00 | 16,670.00 | 16,190.00 | 16,270.00 | 15,964.68 | 52,058 |
| 2024-01-26 | 16,950.00 | 16,990.00 | 16,100.00 | 16,100.00 | 15,797.87 | 88,325 |
| 2024-01-25 | 17,820.00 | 17,890.00 | 17,000.00 | 17,160.00 | 16,837.97 | 57,015 |
| 2024-01-24 | 18,010.00 | 18,480.00 | 17,530.00 | 18,000.00 | 17,662.21 | 79,527 |
| 2024-01-23 | 17,200.00 | 18,080.00 | 17,200.00 | 17,980.00 | 17,642.59 | 85,234 |
| 2024-01-22 | 17,450.00 | 17,720.00 | 16,850.00 | 17,400.00 | 17,073.47 | 81,516 |
| 2024-01-19 | 17,500.00 | 18,150.00 | 17,300.00 | 17,450.00 | 17,122.53 | 104,627 |
| 2024-01-18 | 18,110.00 | 18,500.00 | 17,090.00 | 17,580.00 | 17,250.09 | 339,323 |
| 2024-01-17 | 19,080.00 | 19,620.00 | 18,300.00 | 18,300.00 | 17,956.58 | 419,342 |
| 2024-01-16 | 18,640.00 | 19,630.00 | 18,110.00 | 18,930.00 | 18,574.76 | 270,100 |
| 2024-01-15 | 19,000.00 | 19,000.00 | 18,000.00 | 18,850.00 | 18,496.26 | 169,659 |
| 2024-01-12 | 17,530.00 | 19,570.00 | 17,500.00 | 18,600.00 | 18,250.95 | 576,562 |
| 2024-01-11 | 18,010.00 | 18,170.00 | 17,240.00 | 17,650.00 | 17,318.78 | 112,475 |
| 2024-01-10 | 18,000.00 | 18,310.00 | 17,440.00 | 18,220.00 | 17,878.08 | 123,736 |
| 2024-01-09 | 18,450.00 | 18,890.00 | 18,000.00 | 18,270.00 | 17,927.14 | 133,982 |
| 2024-01-08 | 18,200.00 | 18,700.00 | 17,410.00 | 18,690.00 | 18,339.26 | 168,836 |
| 2024-01-05 | 17,500.00 | 18,660.00 | 17,250.00 | 17,940.00 | 17,603.34 | 354,771 |
| 2024-01-04 | 16,750.00 | 18,940.00 | 16,400.00 | 17,330.00 | 17,004.78 | 1,467,284 |
| 2024-01-03 | 15,150.00 | 16,370.00 | 14,850.00 | 16,300.00 | 15,994.11 | 216,525 |
| 2024-01-02 | 14,950.00 | 15,300.00 | 14,840.00 | 15,180.00 | 14,895.13 | 67,203 |
| 2023-12-28 | 15,170.00 | 15,170.00 | 14,770.00 | 14,830.00 | 14,551.70 | 62,877 |
| 2023-12-27 | 14,610.00 | 15,230.00 | 14,610.00 | 15,000.00 | 14,718.51 | 100,831 |
| 2023-12-26 | 15,630.00 | 15,700.00 | 14,710.00 | 14,720.00 | 14,443.76 | 243,299 |
| 2023-12-22 | 14,400.00 | 15,700.00 | 14,060.00 | 15,500.00 | 15,209.13 | 552,408 |
| 2023-12-21 | 13,750.00 | 14,740.00 | 13,670.00 | 14,320.00 | 14,051.27 | 229,852 |
| 2023-12-20 | 13,960.00 | 14,180.00 | 13,700.00 | 13,780.00 | 13,521.40 | 69,113 |
| 2023-12-19 | 13,860.00 | 14,210.00 | 13,840.00 | 13,960.00 | 13,698.03 | 43,599 |
| 2023-12-18 | 13,920.00 | 14,430.00 | 13,800.00 | 13,870.00 | 13,609.71 | 85,612 |
| 2023-12-15 | 13,960.00 | 14,220.00 | 13,620.00 | 13,840.00 | 13,580.28 | 54,410 |
| 2023-12-14 | 14,280.00 | 14,340.00 | 13,940.00 | 13,970.00 | 13,707.84 | 80,232 |
| 2023-12-13 | 14,440.00 | 15,300.00 | 14,080.00 | 14,260.00 | 13,992.40 | 542,450 |
| 2023-12-12 | 13,610.00 | 14,150.00 | 13,470.00 | 13,900.00 | 13,639.15 | 147,874 |
| 2023-12-11 | 13,680.00 | 15,040.00 | 13,520.00 | 13,780.00 | 13,521.40 | 534,349 |
| 2023-12-08 | 12,780.00 | 13,160.00 | 12,680.00 | 13,110.00 | 12,863.98 | 33,022 |
| 2023-12-07 | 12,970.00 | 13,080.00 | 12,550.00 | 12,660.00 | 12,422.42 | 41,422 |
| 2023-12-06 | 13,000.00 | 13,180.00 | 12,650.00 | 13,080.00 | 12,834.54 | 62,242 |
| 2023-12-05 | 13,840.00 | 14,030.00 | 12,990.00 | 13,000.00 | 12,756.04 | 104,896 |
| 2023-12-04 | 13,790.00 | 14,300.00 | 13,520.00 | 13,840.00 | 13,580.28 | 135,187 |
| 2023-12-01 | 13,530.00 | 14,380.00 | 13,350.00 | 13,740.00 | 13,482.15 | 193,003 |
| 2023-11-30 | 13,710.00 | 13,900.00 | 13,450.00 | 13,470.00 | 13,217.22 | 75,975 |
| 2023-11-29 | 13,900.00 | 13,960.00 | 13,610.00 | 13,790.00 | 13,531.22 | 101,475 |
| 2023-11-28 | 13,320.00 | 14,140.00 | 13,310.00 | 13,920.00 | 13,658.78 | 250,244 |
| 2023-11-27 | 13,640.00 | 13,730.00 | 13,200.00 | 13,210.00 | 12,962.10 | 134,434 |
| 2023-11-24 | 13,620.00 | 13,870.00 | 13,230.00 | 13,730.00 | 13,472.34 | 144,350 |
| 2023-11-23 | 13,010.00 | 14,990.00 | 12,880.00 | 13,600.00 | 13,344.78 | 1,423,320 |
| 2023-11-22 | 13,040.00 | 13,050.00 | 12,440.00 | 12,650.00 | 12,412.61 | 48,884 |
| 2023-11-21 | 12,970.00 | 13,140.00 | 12,750.00 | 12,780.00 | 12,540.17 | 31,543 |
| 2023-11-20 | 12,720.00 | 13,070.00 | 12,560.00 | 12,900.00 | 12,657.92 | 35,072 |
| 2023-11-17 | 12,810.00 | 12,880.00 | 12,430.00 | 12,720.00 | 12,481.30 | 40,323 |
| 2023-11-16 | 12,800.00 | 13,130.00 | 12,610.00 | 12,810.00 | 12,569.61 | 43,970 |
| 2023-11-15 | 13,200.00 | 13,210.00 | 12,540.00 | 12,800.00 | 12,559.79 | 118,110 |
| 2023-11-14 | 11,160.00 | 12,910.00 | 11,160.00 | 12,800.00 | 12,559.79 | 233,220 |
| 2023-11-13 | 11,450.00 | 11,730.00 | 11,050.00 | 11,260.00 | 11,048.69 | 60,912 |
| 2023-11-10 | 12,000.00 | 12,290.00 | 11,050.00 | 11,320.00 | 11,107.57 | 154,349 |
| 2023-11-09 | 12,840.00 | 12,900.00 | 12,360.00 | 12,360.00 | 12,128.05 | 50,717 |
| 2023-11-08 | 13,000.00 | 13,210.00 | 12,700.00 | 12,780.00 | 12,540.17 | 41,572 |
| 2023-11-07 | 13,500.00 | 13,500.00 | 12,780.00 | 12,970.00 | 12,726.60 | 75,584 |
| 2023-11-06 | 13,220.00 | 13,430.00 | 12,800.00 | 13,370.00 | 13,119.10 | 79,538 |
| 2023-11-03 | 13,530.00 | 13,530.00 | 12,850.00 | 13,080.00 | 12,834.54 | 65,430 |
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.