Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 22,100.00 | 26,000.00 | 22,050.00 | 23,500.00 | 23,500.00 | 934,999 |
| 2026-04-21 | 23,150.00 | 23,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 240,917 |
| 2026-04-20 | 22,500.00 | 23,700.00 | 22,000.00 | 23,250.00 | 23,250.00 | 356,445 |
| 2026-04-17 | 20,950.00 | 22,650.00 | 20,800.00 | 22,350.00 | 22,350.00 | 306,526 |
| 2026-04-16 | 21,550.00 | 21,600.00 | 20,800.00 | 20,850.00 | 20,850.00 | 147,433 |
| 2026-04-15 | 21,250.00 | 21,550.00 | 20,200.00 | 21,550.00 | 21,550.00 | 263,431 |
| 2026-04-14 | 22,650.00 | 22,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 360,516 |
| 2026-04-13 | 21,000.00 | 23,050.00 | 20,500.00 | 22,700.00 | 22,700.00 | 632,247 |
| 2026-04-10 | 19,140.00 | 20,550.00 | 18,920.00 | 20,450.00 | 20,450.00 | 181,514 |
| 2026-04-09 | 19,320.00 | 20,300.00 | 18,900.00 | 19,120.00 | 19,120.00 | 207,047 |
| 2026-04-08 | 19,130.00 | 19,490.00 | 18,800.00 | 19,190.00 | 19,190.00 | 125,607 |
| 2026-04-07 | 19,390.00 | 19,940.00 | 18,800.00 | 19,120.00 | 19,120.00 | 99,602 |
| 2026-04-06 | 20,250.00 | 20,300.00 | 19,380.00 | 19,390.00 | 19,390.00 | 95,429 |
| 2026-04-03 | 19,640.00 | 20,900.00 | 19,630.00 | 20,250.00 | 20,250.00 | 214,387 |
| 2026-04-02 | 18,910.00 | 19,830.00 | 18,750.00 | 19,490.00 | 19,490.00 | 188,022 |
| 2026-04-01 | 17,490.00 | 19,120.00 | 17,480.00 | 18,800.00 | 18,800.00 | 109,069 |
| 2026-03-31 | 18,000.00 | 18,070.00 | 17,060.00 | 17,090.00 | 17,090.00 | 110,944 |
| 2026-03-30 | 18,280.00 | 18,340.00 | 17,820.00 | 18,070.00 | 18,070.00 | 47,394 |
| 2026-03-27 | 18,670.00 | 18,820.00 | 18,240.00 | 18,550.00 | 18,550.00 | 56,230 |
| 2026-03-26 | 19,970.00 | 20,000.00 | 18,960.00 | 19,010.00 | 19,010.00 | 83,822 |
| 2026-03-25 | 18,520.00 | 20,000.00 | 18,280.00 | 19,880.00 | 19,880.00 | 142,679 |
| 2026-03-24 | 18,470.00 | 18,950.00 | 18,220.00 | 18,480.00 | 18,480.00 | 62,519 |
| 2026-03-23 | 18,950.00 | 18,960.00 | 18,160.00 | 18,300.00 | 18,300.00 | 97,882 |
| 2026-03-20 | 19,490.00 | 19,550.00 | 19,050.00 | 19,170.00 | 19,170.00 | 99,652 |
| 2026-03-19 | 20,600.00 | 20,700.00 | 19,420.00 | 19,550.00 | 19,550.00 | 148,332 |
| 2026-03-18 | 20,250.00 | 20,450.00 | 19,990.00 | 20,250.00 | 20,250.00 | 134,949 |
| 2026-03-17 | 21,050.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | 220,203 |
| 2026-03-16 | 20,300.00 | 22,150.00 | 20,150.00 | 21,300.00 | 21,300.00 | 389,064 |
| 2026-03-13 | 20,700.00 | 20,950.00 | 19,800.00 | 20,300.00 | 20,300.00 | 178,415 |
| 2026-03-12 | 21,200.00 | 21,750.00 | 20,000.00 | 20,700.00 | 20,700.00 | 217,622 |
| 2026-03-11 | 21,400.00 | 22,200.00 | 20,600.00 | 21,150.00 | 21,150.00 | 327,350 |
| 2026-03-10 | 21,100.00 | 22,800.00 | 20,550.00 | 21,400.00 | 21,400.00 | 442,560 |
| 2026-03-09 | 24,300.00 | 24,800.00 | 21,450.00 | 22,100.00 | 22,100.00 | 1,020,427 |
| 2026-03-06 | 21,000.00 | 22,750.00 | 20,500.00 | 21,800.00 | 21,800.00 | 1,181,514 |
| 2026-03-05 | 17,400.00 | 19,580.00 | 17,400.00 | 19,300.00 | 19,300.00 | 297,394 |
| 2026-03-04 | 22,600.00 | 22,650.00 | 17,030.00 | 17,070.00 | 17,070.00 | 928,251 |
| 2026-03-03 | 19,580.00 | 20,950.00 | 19,190.00 | 19,920.00 | 19,920.00 | 897,423 |
| 2026-02-27 | 18,650.00 | 18,670.00 | 18,010.00 | 18,230.00 | 18,230.00 | 89,573 |
| 2026-02-26 | 19,080.00 | 19,140.00 | 18,300.00 | 18,300.00 | 18,300.00 | 97,030 |
| 2026-02-25 | 19,310.00 | 19,470.00 | 18,930.00 | 19,020.00 | 19,020.00 | 89,262 |
| 2026-02-24 | 19,410.00 | 19,420.00 | 19,060.00 | 19,320.00 | 19,320.00 | 61,749 |
| 2026-02-23 | 19,740.00 | 19,740.00 | 19,060.00 | 19,510.00 | 19,510.00 | 102,397 |
| 2026-02-20 | 19,280.00 | 19,800.00 | 19,280.00 | 19,650.00 | 19,650.00 | 159,379 |
| 2026-02-19 | 18,620.00 | 19,110.00 | 18,500.00 | 19,100.00 | 19,100.00 | 69,591 |
| 2026-02-13 | 18,870.00 | 18,880.00 | 18,390.00 | 18,560.00 | 18,560.00 | 47,270 |
| 2026-02-12 | 18,920.00 | 19,100.00 | 18,790.00 | 18,900.00 | 18,900.00 | 54,003 |
| 2026-02-11 | 18,930.00 | 19,130.00 | 18,760.00 | 18,900.00 | 18,900.00 | 50,213 |
| 2026-02-10 | 18,990.00 | 19,050.00 | 18,600.00 | 18,900.00 | 18,900.00 | 42,241 |
| 2026-02-09 | 18,470.00 | 19,140.00 | 18,470.00 | 18,980.00 | 18,980.00 | 92,896 |
| 2026-02-06 | 18,100.00 | 18,550.00 | 17,400.00 | 18,410.00 | 18,410.00 | 78,525 |
| 2026-02-05 | 18,970.00 | 18,970.00 | 18,270.00 | 18,590.00 | 18,590.00 | 120,095 |
| 2026-02-04 | 18,930.00 | 19,100.00 | 18,600.00 | 19,100.00 | 19,100.00 | 117,964 |
| 2026-02-03 | 18,480.00 | 19,010.00 | 18,480.00 | 18,740.00 | 18,740.00 | 112,520 |
| 2026-02-02 | 18,930.00 | 19,440.00 | 18,200.00 | 18,360.00 | 18,360.00 | 133,314 |
| 2026-01-30 | 19,350.00 | 19,900.00 | 18,560.00 | 18,900.00 | 18,900.00 | 170,127 |
| 2026-01-29 | 19,010.00 | 19,250.00 | 18,240.00 | 19,190.00 | 19,190.00 | 173,068 |
| 2026-01-28 | 18,900.00 | 19,130.00 | 18,550.00 | 18,990.00 | 18,990.00 | 96,704 |
| 2026-01-27 | 19,160.00 | 19,160.00 | 18,680.00 | 18,900.00 | 18,900.00 | 73,990 |
| 2026-01-26 | 19,030.00 | 19,430.00 | 18,800.00 | 19,170.00 | 19,170.00 | 102,871 |
| 2026-01-23 | 19,010.00 | 19,140.00 | 18,660.00 | 18,990.00 | 18,990.00 | 60,955 |
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.