Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,100.00 | 12,670.00 | 10,050.00 | 10,520.00 | 10,520.00 | 417,541 |
| 2026-07-21 | 10,110.00 | 10,200.00 | 9,600.00 | 10,020.00 | 10,020.00 | 33,935 |
| 2026-07-20 | 10,320.00 | 10,460.00 | 9,970.00 | 10,110.00 | 10,110.00 | 18,312 |
| 2026-07-16 | 10,590.00 | 10,600.00 | 10,140.00 | 10,490.00 | 10,490.00 | 14,110 |
| 2026-07-15 | 10,250.00 | 10,690.00 | 10,230.00 | 10,590.00 | 10,590.00 | 19,135 |
| 2026-07-14 | 10,260.00 | 10,500.00 | 9,790.00 | 10,170.00 | 10,170.00 | 30,469 |
| 2026-07-13 | 11,090.00 | 11,370.00 | 10,260.00 | 10,260.00 | 10,260.00 | 29,708 |
| 2026-07-10 | 10,250.00 | 11,060.00 | 10,250.00 | 11,050.00 | 11,050.00 | 27,087 |
| 2026-07-09 | 10,400.00 | 10,870.00 | 10,280.00 | 10,390.00 | 10,390.00 | 24,109 |
| 2026-07-08 | 10,830.00 | 11,180.00 | 10,390.00 | 10,610.00 | 10,610.00 | 46,756 |
| 2026-07-07 | 11,380.00 | 11,380.00 | 10,730.00 | 10,840.00 | 10,840.00 | 18,590 |
| 2026-07-06 | 11,230.00 | 11,770.00 | 11,010.00 | 11,390.00 | 11,390.00 | 29,223 |
| 2026-07-03 | 11,230.00 | 11,410.00 | 10,640.00 | 11,220.00 | 11,220.00 | 25,432 |
| 2026-07-02 | 11,790.00 | 11,790.00 | 11,050.00 | 11,220.00 | 11,220.00 | 22,017 |
| 2026-07-01 | 10,800.00 | 11,590.00 | 10,790.00 | 11,490.00 | 11,490.00 | 29,824 |
| 2026-06-30 | 11,090.00 | 11,330.00 | 10,740.00 | 10,880.00 | 10,880.00 | 29,710 |
| 2026-06-29 | 10,080.00 | 11,290.00 | 10,080.00 | 11,210.00 | 11,210.00 | 38,337 |
| 2026-06-26 | 10,520.00 | 10,650.00 | 10,000.00 | 10,180.00 | 10,180.00 | 49,999 |
| 2026-06-25 | 11,290.00 | 11,500.00 | 10,200.00 | 10,600.00 | 10,600.00 | 48,512 |
| 2026-06-24 | 10,880.00 | 11,480.00 | 10,880.00 | 11,360.00 | 11,360.00 | 43,375 |
| 2026-06-23 | 11,750.00 | 12,100.00 | 11,150.00 | 11,150.00 | 11,150.00 | 63,180 |
| 2026-06-22 | 12,200.00 | 12,600.00 | 11,970.00 | 12,160.00 | 12,160.00 | 35,579 |
| 2026-06-19 | 13,140.00 | 13,210.00 | 12,260.00 | 12,400.00 | 12,400.00 | 61,340 |
| 2026-06-18 | 14,320.00 | 14,530.00 | 13,210.00 | 13,210.00 | 13,210.00 | 58,768 |
| 2026-06-17 | 14,310.00 | 14,970.00 | 14,060.00 | 14,260.00 | 14,260.00 | 139,980 |
| 2026-06-16 | 13,550.00 | 15,590.00 | 13,550.00 | 14,150.00 | 14,150.00 | 190,062 |
| 2026-06-15 | 13,790.00 | 14,120.00 | 13,390.00 | 13,590.00 | 13,590.00 | 56,634 |
| 2026-06-12 | 13,800.00 | 13,800.00 | 13,120.00 | 13,720.00 | 13,720.00 | 75,607 |
| 2026-06-11 | 13,430.00 | 13,450.00 | 12,820.00 | 13,350.00 | 13,350.00 | 58,037 |
| 2026-06-10 | 13,590.00 | 14,040.00 | 13,010.00 | 13,440.00 | 13,440.00 | 66,541 |
| 2026-06-09 | 13,260.00 | 13,950.00 | 13,260.00 | 13,580.00 | 13,580.00 | 50,519 |
| 2026-06-08 | 13,850.00 | 14,430.00 | 13,460.00 | 13,580.00 | 13,580.00 | 53,374 |
| 2026-06-05 | 14,690.00 | 15,050.00 | 14,050.00 | 14,990.00 | 14,990.00 | 33,040 |
| 2026-06-04 | 14,350.00 | 15,180.00 | 14,350.00 | 14,920.00 | 14,920.00 | 22,063 |
| 2026-06-02 | 14,960.00 | 15,200.00 | 14,290.00 | 14,930.00 | 14,930.00 | 65,121 |
| 2026-06-01 | 15,680.00 | 15,970.00 | 15,010.00 | 15,300.00 | 15,300.00 | 59,637 |
| 2026-05-29 | 16,740.00 | 16,910.00 | 15,600.00 | 15,900.00 | 15,900.00 | 95,311 |
| 2026-05-28 | 17,500.00 | 17,530.00 | 16,270.00 | 16,740.00 | 16,740.00 | 70,303 |
| 2026-05-27 | 17,980.00 | 18,000.00 | 17,000.00 | 17,360.00 | 17,360.00 | 77,633 |
| 2026-05-26 | 18,680.00 | 18,680.00 | 17,670.00 | 17,780.00 | 17,780.00 | 51,802 |
| 2026-05-22 | 17,850.00 | 18,430.00 | 17,850.00 | 18,220.00 | 18,220.00 | 38,923 |
| 2026-05-21 | 17,550.00 | 18,080.00 | 17,550.00 | 17,850.00 | 17,850.00 | 38,977 |
| 2026-05-20 | 17,500.00 | 17,880.00 | 16,900.00 | 17,500.00 | 17,500.00 | 60,098 |
| 2026-05-19 | 17,610.00 | 18,280.00 | 17,460.00 | 17,940.00 | 17,940.00 | 62,420 |
| 2026-05-18 | 18,280.00 | 18,310.00 | 17,170.00 | 17,920.00 | 17,920.00 | 98,945 |
| 2026-05-15 | 19,670.00 | 19,710.00 | 18,010.00 | 18,310.00 | 18,310.00 | 122,611 |
| 2026-05-14 | 19,200.00 | 19,760.00 | 18,930.00 | 19,670.00 | 19,670.00 | 52,393 |
| 2026-05-13 | 19,090.00 | 19,830.00 | 19,080.00 | 19,230.00 | 19,230.00 | 53,943 |
| 2026-05-12 | 20,600.00 | 20,600.00 | 19,130.00 | 19,490.00 | 19,490.00 | 95,045 |
| 2026-05-11 | 20,500.00 | 20,750.00 | 19,950.00 | 20,300.00 | 20,300.00 | 79,527 |
| 2026-05-08 | 20,250.00 | 20,700.00 | 19,750.00 | 20,450.00 | 20,450.00 | 93,629 |
| 2026-05-07 | 21,300.00 | 21,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 135,224 |
| 2026-05-06 | 22,400.00 | 22,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | 158,666 |
| 2026-05-04 | 22,050.00 | 23,000.00 | 21,850.00 | 22,300.00 | 22,300.00 | 205,549 |
| 2026-04-30 | 22,700.00 | 22,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | 107,765 |
| 2026-04-29 | 21,800.00 | 22,750.00 | 21,650.00 | 22,600.00 | 22,600.00 | 141,843 |
| 2026-04-28 | 22,250.00 | 22,250.00 | 21,450.00 | 21,750.00 | 21,750.00 | 96,693 |
| 2026-04-27 | 22,000.00 | 22,350.00 | 21,450.00 | 22,200.00 | 22,200.00 | 98,487 |
| 2026-04-24 | 22,600.00 | 23,200.00 | 22,100.00 | 22,150.00 | 22,150.00 | 170,151 |
| 2026-04-23 | 23,100.00 | 23,150.00 | 22,000.00 | 22,400.00 | 22,400.00 | 196,600 |
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.