Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 13,530.00 | 13,530.00 | 12,850.00 | 13,080.00 | 12,834.54 | 65,430 |
| 2023-11-02 | 12,700.00 | 13,190.00 | 12,560.00 | 13,110.00 | 12,863.98 | 78,092 |
| 2023-11-01 | 12,530.00 | 13,800.00 | 12,510.00 | 12,550.00 | 12,314.49 | 269,104 |
| 2023-10-31 | 13,320.00 | 13,480.00 | 12,450.00 | 12,520.00 | 12,285.05 | 134,796 |
| 2023-10-30 | 13,100.00 | 13,750.00 | 12,900.00 | 13,070.00 | 12,824.73 | 134,589 |
| 2023-10-27 | 13,410.00 | 13,750.00 | 12,620.00 | 12,730.00 | 12,491.11 | 179,921 |
| 2023-10-26 | 14,300.00 | 14,800.00 | 13,230.00 | 13,300.00 | 13,050.41 | 255,150 |
| 2023-10-25 | 14,800.00 | 16,400.00 | 14,500.00 | 14,500.00 | 14,227.89 | 391,997 |
| 2023-10-24 | 15,240.00 | 15,320.00 | 14,060.00 | 14,960.00 | 14,679.26 | 294,978 |
| 2023-10-23 | 16,450.00 | 16,660.00 | 15,330.00 | 15,370.00 | 15,081.57 | 345,264 |
| 2023-10-20 | 18,490.00 | 20,300.00 | 16,040.00 | 16,270.00 | 15,964.68 | 2,110,837 |
| 2023-10-19 | 15,860.00 | 20,500.00 | 15,500.00 | 18,400.00 | 18,054.70 | 4,279,942 |
| 2023-10-18 | 16,740.00 | 17,050.00 | 15,800.00 | 16,150.00 | 15,846.93 | 109,378 |
| 2023-10-17 | 16,490.00 | 17,200.00 | 16,300.00 | 16,530.00 | 16,219.80 | 109,098 |
| 2023-10-16 | 16,950.00 | 18,230.00 | 15,600.00 | 16,210.00 | 15,905.80 | 451,308 |
| 2023-10-13 | 17,390.00 | 17,660.00 | 16,510.00 | 16,560.00 | 16,249.23 | 202,756 |
| 2023-10-12 | 18,050.00 | 18,200.00 | 17,120.00 | 17,360.00 | 17,034.22 | 178,695 |
| 2023-10-11 | 18,030.00 | 18,350.00 | 16,850.00 | 18,330.00 | 17,986.02 | 388,285 |
| 2023-10-10 | 17,410.00 | 20,300.00 | 16,670.00 | 18,730.00 | 18,378.51 | 1,634,520 |
| 2023-10-06 | 15,290.00 | 16,170.00 | 15,290.00 | 15,900.00 | 15,601.62 | 23,112 |
| 2023-10-05 | 15,820.00 | 15,840.00 | 15,170.00 | 15,500.00 | 15,209.13 | 47,057 |
| 2023-10-04 | 16,460.00 | 16,750.00 | 15,500.00 | 15,500.00 | 15,209.13 | 52,937 |
| 2023-09-27 | 16,100.00 | 16,910.00 | 16,100.00 | 16,790.00 | 16,474.92 | 57,801 |
| 2023-09-26 | 17,350.00 | 17,350.00 | 16,070.00 | 16,150.00 | 15,846.93 | 93,722 |
| 2023-09-25 | 18,900.00 | 18,980.00 | 17,150.00 | 17,150.00 | 16,828.16 | 110,402 |
| 2023-09-22 | 18,270.00 | 19,550.00 | 18,000.00 | 18,630.00 | 18,280.39 | 126,569 |
| 2023-09-21 | 18,810.00 | 18,810.00 | 18,150.00 | 18,170.00 | 17,829.02 | 84,179 |
| 2023-09-20 | 19,780.00 | 19,800.00 | 18,870.00 | 18,910.00 | 18,555.13 | 107,745 |
| 2023-09-19 | 21,250.00 | 21,450.00 | 19,530.00 | 19,580.00 | 19,212.56 | 249,246 |
| 2023-09-18 | 21,100.00 | 22,150.00 | 20,650.00 | 21,500.00 | 21,096.53 | 342,911 |
| 2023-09-15 | 20,400.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,262.48 | 149,451 |
| 2023-09-14 | 20,150.00 | 21,250.00 | 20,150.00 | 20,650.00 | 20,262.48 | 163,145 |
| 2023-09-13 | 21,250.00 | 21,700.00 | 20,150.00 | 20,150.00 | 19,771.86 | 189,430 |
| 2023-09-12 | 22,300.00 | 23,200.00 | 21,150.00 | 21,350.00 | 20,949.34 | 340,367 |
| 2023-09-11 | 23,200.00 | 23,650.00 | 21,650.00 | 22,300.00 | 21,881.52 | 484,719 |
| 2023-09-08 | 24,700.00 | 24,850.00 | 22,800.00 | 22,950.00 | 22,519.32 | 411,725 |
| 2023-09-07 | 25,850.00 | 26,200.00 | 23,750.00 | 25,000.00 | 24,530.85 | 767,697 |
| 2023-09-06 | 24,800.00 | 29,500.00 | 24,550.00 | 25,850.00 | 25,364.90 | 4,066,983 |
| 2023-09-05 | 19,400.00 | 24,800.00 | 18,810.00 | 24,800.00 | 24,334.60 | 3,337,324 |
| 2023-09-04 | 18,760.00 | 20,300.00 | 18,660.00 | 19,090.00 | 18,731.76 | 509,682 |
| 2023-09-01 | 18,070.00 | 19,590.00 | 18,050.00 | 18,300.00 | 17,956.58 | 411,042 |
| 2023-08-31 | 18,250.00 | 18,350.00 | 17,830.00 | 17,990.00 | 17,652.40 | 140,288 |
| 2023-08-30 | 18,050.00 | 18,370.00 | 17,900.00 | 18,010.00 | 17,672.02 | 149,267 |
| 2023-08-29 | 18,270.00 | 18,650.00 | 18,010.00 | 18,020.00 | 17,681.84 | 143,806 |
| 2023-08-28 | 18,430.00 | 19,200.00 | 18,320.00 | 18,320.00 | 17,976.21 | 134,145 |
| 2023-08-25 | 18,520.00 | 19,170.00 | 18,350.00 | 18,350.00 | 18,005.64 | 160,360 |
| 2023-08-24 | 19,880.00 | 19,950.00 | 18,700.00 | 18,750.00 | 18,398.14 | 276,030 |
| 2023-08-23 | 19,250.00 | 21,650.00 | 18,720.00 | 19,490.00 | 19,124.25 | 1,166,422 |
| 2023-08-22 | 19,180.00 | 22,700.00 | 17,430.00 | 19,570.00 | 19,202.75 | 2,726,969 |
| 2023-08-21 | 20,700.00 | 20,700.00 | 18,960.00 | 19,220.00 | 18,859.32 | 417,589 |
| 2023-08-18 | 22,400.00 | 23,500.00 | 20,450.00 | 21,050.00 | 20,654.97 | 1,141,571 |
| 2023-08-17 | 21,400.00 | 23,950.00 | 20,300.00 | 20,950.00 | 20,556.85 | 1,618,066 |
| 2023-08-16 | 22,350.00 | 23,850.00 | 20,300.00 | 20,300.00 | 19,919.05 | 1,047,285 |
| 2023-08-14 | 24,450.00 | 24,900.00 | 21,400.00 | 22,350.00 | 21,930.58 | 1,635,601 |
| 2023-08-11 | 20,100.00 | 26,400.00 | 18,660.00 | 25,300.00 | 24,825.22 | 4,832,609 |
| 2023-08-10 | 25,000.00 | 29,400.00 | 20,050.00 | 20,400.00 | 20,017.17 | 8,664,797 |
← NewerPage 13 of 13 · 776 trading days
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.