Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 19,170.00 | 19,170.00 | 18,600.00 | 19,010.00 | 19,010.00 | 83,887 |
| 2026-01-21 | 19,200.00 | 19,700.00 | 18,410.00 | 19,170.00 | 19,170.00 | 135,229 |
| 2026-01-20 | 19,490.00 | 20,100.00 | 19,120.00 | 19,730.00 | 19,730.00 | 138,793 |
| 2026-01-19 | 19,900.00 | 20,600.00 | 19,600.00 | 19,650.00 | 19,650.00 | 127,470 |
| 2026-01-16 | 19,060.00 | 20,450.00 | 18,700.00 | 19,860.00 | 19,860.00 | 278,875 |
| 2026-01-15 | 18,340.00 | 19,240.00 | 18,000.00 | 19,100.00 | 19,100.00 | 127,409 |
| 2026-01-14 | 19,220.00 | 19,220.00 | 18,340.00 | 18,350.00 | 18,350.00 | 105,073 |
| 2026-01-13 | 18,950.00 | 19,360.00 | 18,430.00 | 19,230.00 | 19,230.00 | 157,684 |
| 2026-01-12 | 20,150.00 | 20,650.00 | 18,520.00 | 19,080.00 | 19,080.00 | 311,029 |
| 2026-01-09 | 19,380.00 | 20,900.00 | 19,010.00 | 19,800.00 | 19,800.00 | 701,893 |
| 2026-01-08 | 18,160.00 | 19,410.00 | 17,890.00 | 18,960.00 | 18,960.00 | 426,570 |
| 2026-01-07 | 18,230.00 | 18,360.00 | 17,650.00 | 18,160.00 | 18,160.00 | 125,799 |
| 2026-01-06 | 17,810.00 | 18,230.00 | 17,350.00 | 18,190.00 | 18,190.00 | 96,697 |
| 2026-01-05 | 17,790.00 | 17,980.00 | 17,300.00 | 17,770.00 | 17,770.00 | 67,839 |
| 2026-01-02 | 16,720.00 | 17,770.00 | 16,630.00 | 17,650.00 | 17,650.00 | 76,108 |
| 2025-12-30 | 16,700.00 | 16,900.00 | 16,500.00 | 16,720.00 | 16,720.00 | 27,243 |
| 2025-12-29 | 16,690.00 | 16,950.00 | 16,500.00 | 16,700.00 | 16,700.00 | 36,689 |
| 2025-12-26 | 16,760.00 | 16,800.00 | 16,570.00 | 16,680.00 | 16,530.00 | 30,178 |
| 2025-12-24 | 16,530.00 | 16,650.00 | 16,310.00 | 16,610.00 | 16,460.63 | 26,539 |
| 2025-12-23 | 16,580.00 | 16,800.00 | 16,260.00 | 16,620.00 | 16,470.54 | 32,722 |
| 2025-12-22 | 16,650.00 | 16,920.00 | 16,480.00 | 16,750.00 | 16,599.37 | 47,673 |
| 2025-12-19 | 15,810.00 | 16,580.00 | 15,810.00 | 16,410.00 | 16,262.43 | 86,745 |
| 2025-12-18 | 15,680.00 | 15,910.00 | 15,550.00 | 15,840.00 | 15,697.55 | 25,918 |
| 2025-12-17 | 15,880.00 | 15,970.00 | 15,750.00 | 15,820.00 | 15,677.73 | 16,596 |
| 2025-12-16 | 16,130.00 | 16,210.00 | 15,720.00 | 15,750.00 | 15,608.36 | 35,603 |
| 2025-12-15 | 15,650.00 | 16,380.00 | 15,650.00 | 16,290.00 | 16,143.51 | 34,173 |
| 2025-12-12 | 15,750.00 | 16,190.00 | 15,650.00 | 15,880.00 | 15,737.19 | 70,094 |
| 2025-12-11 | 15,900.00 | 16,090.00 | 15,650.00 | 15,720.00 | 15,578.63 | 51,404 |
| 2025-12-10 | 16,240.00 | 16,330.00 | 15,820.00 | 15,830.00 | 15,687.64 | 73,967 |
| 2025-12-09 | 16,560.00 | 16,590.00 | 16,200.00 | 16,200.00 | 16,054.32 | 46,576 |
| 2025-12-08 | 16,500.00 | 16,800.00 | 16,240.00 | 16,460.00 | 16,311.98 | 42,213 |
| 2025-12-05 | 16,180.00 | 16,500.00 | 16,060.00 | 16,500.00 | 16,351.62 | 27,518 |
| 2025-12-04 | 16,560.00 | 16,580.00 | 16,080.00 | 16,180.00 | 16,034.50 | 43,935 |
| 2025-12-03 | 16,440.00 | 16,640.00 | 16,330.00 | 16,430.00 | 16,282.25 | 45,625 |
| 2025-12-02 | 16,380.00 | 16,470.00 | 16,190.00 | 16,400.00 | 16,252.52 | 29,567 |
| 2025-12-01 | 16,970.00 | 17,020.00 | 16,260.00 | 16,380.00 | 16,232.70 | 68,179 |
| 2025-11-28 | 16,810.00 | 17,050.00 | 16,650.00 | 16,970.00 | 16,817.39 | 23,136 |
| 2025-11-27 | 16,880.00 | 16,990.00 | 16,650.00 | 16,670.00 | 16,520.09 | 24,115 |
| 2025-11-26 | 16,330.00 | 16,930.00 | 16,330.00 | 16,870.00 | 16,718.29 | 46,133 |
| 2025-11-25 | 16,710.00 | 17,020.00 | 16,070.00 | 16,540.00 | 16,391.26 | 111,610 |
| 2025-11-24 | 17,210.00 | 17,400.00 | 16,310.00 | 16,670.00 | 16,520.09 | 118,968 |
| 2025-11-21 | 17,360.00 | 17,360.00 | 16,840.00 | 17,140.00 | 16,985.86 | 39,670 |
| 2025-11-20 | 18,240.00 | 18,240.00 | 17,600.00 | 17,730.00 | 17,570.56 | 463,805 |
| 2025-11-19 | 17,390.00 | 17,890.00 | 16,820.00 | 17,750.00 | 17,590.38 | 49,468 |
| 2025-11-18 | 17,510.00 | 18,330.00 | 16,950.00 | 17,160.00 | 17,005.68 | 77,200 |
| 2025-11-17 | 17,860.00 | 17,860.00 | 17,310.00 | 17,490.00 | 17,332.72 | 57,830 |
| 2025-11-14 | 16,900.00 | 18,180.00 | 16,560.00 | 17,290.00 | 17,134.51 | 181,340 |
| 2025-11-13 | 17,120.00 | 17,120.00 | 16,660.00 | 16,970.00 | 16,817.39 | 29,665 |
| 2025-11-12 | 16,580.00 | 16,950.00 | 16,510.00 | 16,880.00 | 16,728.20 | 18,260 |
| 2025-11-11 | 16,990.00 | 17,180.00 | 16,410.00 | 16,560.00 | 16,411.08 | 36,313 |
| 2025-11-10 | 16,430.00 | 16,990.00 | 16,300.00 | 16,910.00 | 16,757.93 | 22,842 |
| 2025-11-07 | 16,500.00 | 16,890.00 | 16,010.00 | 16,430.00 | 16,282.25 | 71,533 |
| 2025-11-06 | 16,970.00 | 17,280.00 | 16,600.00 | 16,960.00 | 16,807.48 | 32,220 |
| 2025-11-05 | 17,620.00 | 17,620.00 | 16,270.00 | 16,830.00 | 16,678.65 | 83,807 |
| 2025-11-04 | 18,240.00 | 18,330.00 | 17,610.00 | 17,620.00 | 17,461.55 | 59,867 |
| 2025-11-03 | 18,000.00 | 18,610.00 | 18,000.00 | 18,230.00 | 18,066.06 | 117,308 |
| 2025-10-31 | 17,570.00 | 18,000.00 | 17,450.00 | 17,640.00 | 17,481.37 | 41,800 |
| 2025-10-30 | 17,580.00 | 18,190.00 | 17,400.00 | 17,550.00 | 17,392.18 | 68,031 |
| 2025-10-29 | 17,930.00 | 18,040.00 | 17,200.00 | 17,370.00 | 17,213.80 | 94,545 |
| 2025-10-28 | 18,380.00 | 18,450.00 | 17,880.00 | 17,930.00 | 17,768.76 | 60,570 |
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.