Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,240.00 | 18,930.00 | 18,240.00 | 18,380.00 | 18,214.71 | 61,072 |
| 2025-10-24 | 18,100.00 | 18,300.00 | 17,960.00 | 18,240.00 | 18,075.97 | 29,677 |
| 2025-10-23 | 18,290.00 | 18,590.00 | 18,010.00 | 18,010.00 | 17,848.04 | 67,147 |
| 2025-10-22 | 18,010.00 | 18,320.00 | 17,860.00 | 18,300.00 | 18,135.43 | 55,559 |
| 2025-10-21 | 18,100.00 | 18,400.00 | 17,830.00 | 17,960.00 | 17,798.49 | 48,888 |
| 2025-10-20 | 17,640.00 | 18,170.00 | 17,640.00 | 18,080.00 | 17,917.41 | 41,595 |
| 2025-10-17 | 18,140.00 | 18,140.00 | 17,450.00 | 17,570.00 | 17,412.00 | 78,334 |
| 2025-10-16 | 18,300.00 | 18,300.00 | 17,970.00 | 17,970.00 | 17,808.40 | 74,683 |
| 2025-10-15 | 18,150.00 | 18,590.00 | 18,140.00 | 18,290.00 | 18,125.52 | 42,216 |
| 2025-10-14 | 18,590.00 | 18,590.00 | 17,950.00 | 18,040.00 | 17,877.77 | 78,616 |
| 2025-10-13 | 18,300.00 | 18,660.00 | 18,150.00 | 18,390.00 | 18,224.62 | 98,805 |
| 2025-10-10 | 19,400.00 | 19,400.00 | 18,240.00 | 18,780.00 | 18,611.12 | 170,048 |
| 2025-10-02 | 20,600.00 | 20,600.00 | 19,510.00 | 19,560.00 | 19,384.10 | 207,840 |
| 2025-10-01 | 20,700.00 | 20,850.00 | 20,050.00 | 20,450.00 | 20,266.10 | 39,075 |
| 2025-09-30 | 20,500.00 | 21,350.00 | 20,350.00 | 20,400.00 | 20,216.55 | 59,168 |
| 2025-09-29 | 19,690.00 | 20,650.00 | 19,690.00 | 20,500.00 | 20,315.65 | 49,478 |
| 2025-09-26 | 20,700.00 | 20,750.00 | 19,410.00 | 19,690.00 | 19,512.93 | 95,740 |
| 2025-09-25 | 21,450.00 | 21,700.00 | 20,450.00 | 20,700.00 | 20,513.85 | 70,662 |
| 2025-09-24 | 21,650.00 | 21,950.00 | 20,950.00 | 21,250.00 | 21,058.90 | 73,433 |
| 2025-09-23 | 21,500.00 | 21,900.00 | 21,100.00 | 21,250.00 | 21,058.90 | 60,767 |
| 2025-09-22 | 21,950.00 | 22,450.00 | 21,550.00 | 21,600.00 | 21,405.76 | 105,939 |
| 2025-09-19 | 21,700.00 | 21,950.00 | 21,150.00 | 21,700.00 | 21,504.86 | 119,872 |
| 2025-09-18 | 20,900.00 | 21,450.00 | 20,500.00 | 21,450.00 | 21,257.10 | 119,704 |
| 2025-09-17 | 21,050.00 | 21,250.00 | 20,400.00 | 20,750.00 | 20,563.40 | 124,753 |
| 2025-09-16 | 20,200.00 | 22,350.00 | 20,100.00 | 21,400.00 | 21,207.55 | 432,280 |
| 2025-09-15 | 20,250.00 | 20,600.00 | 20,000.00 | 20,000.00 | 19,820.14 | 107,784 |
| 2025-09-12 | 20,850.00 | 20,850.00 | 19,980.00 | 20,250.00 | 20,067.90 | 93,350 |
| 2025-09-11 | 20,000.00 | 20,700.00 | 19,890.00 | 20,650.00 | 20,464.30 | 185,150 |
| 2025-09-10 | 19,400.00 | 19,970.00 | 19,400.00 | 19,940.00 | 19,760.68 | 83,358 |
| 2025-09-09 | 19,540.00 | 19,540.00 | 18,970.00 | 19,280.00 | 19,106.62 | 104,180 |
| 2025-09-08 | 19,420.00 | 19,520.00 | 19,010.00 | 19,460.00 | 19,285.00 | 67,173 |
| 2025-09-05 | 19,600.00 | 19,850.00 | 19,210.00 | 19,350.00 | 19,175.99 | 78,707 |
| 2025-09-04 | 19,850.00 | 20,000.00 | 19,460.00 | 19,600.00 | 19,423.74 | 102,533 |
| 2025-09-03 | 19,970.00 | 20,900.00 | 19,680.00 | 19,910.00 | 19,730.95 | 119,839 |
| 2025-09-02 | 19,010.00 | 19,830.00 | 18,860.00 | 19,820.00 | 19,641.76 | 121,811 |
| 2025-09-01 | 19,400.00 | 19,500.00 | 18,700.00 | 18,800.00 | 18,630.94 | 89,268 |
| 2025-08-29 | 19,540.00 | 19,780.00 | 19,200.00 | 19,320.00 | 19,146.26 | 65,796 |
| 2025-08-28 | 19,380.00 | 19,830.00 | 19,290.00 | 19,410.00 | 19,235.45 | 99,131 |
| 2025-08-27 | 19,760.00 | 19,780.00 | 19,200.00 | 19,380.00 | 19,205.72 | 72,328 |
| 2025-08-26 | 19,770.00 | 19,810.00 | 19,410.00 | 19,700.00 | 19,522.84 | 46,853 |
| 2025-08-25 | 20,100.00 | 20,200.00 | 19,480.00 | 19,820.00 | 19,641.76 | 84,624 |
| 2025-08-22 | 19,320.00 | 20,100.00 | 19,320.00 | 19,850.00 | 19,671.49 | 67,666 |
| 2025-08-21 | 19,650.00 | 19,690.00 | 19,050.00 | 19,250.00 | 19,076.89 | 46,670 |
| 2025-08-20 | 19,190.00 | 19,480.00 | 18,650.00 | 19,260.00 | 19,086.80 | 81,277 |
| 2025-08-19 | 20,350.00 | 20,350.00 | 19,420.00 | 19,530.00 | 19,354.37 | 95,748 |
| 2025-08-18 | 20,750.00 | 20,800.00 | 20,050.00 | 20,450.00 | 20,266.10 | 79,540 |
| 2025-08-14 | 21,800.00 | 22,100.00 | 20,500.00 | 20,850.00 | 20,662.50 | 134,439 |
| 2025-08-13 | 21,850.00 | 22,000.00 | 21,050.00 | 21,800.00 | 21,603.96 | 46,701 |
| 2025-08-12 | 21,000.00 | 22,400.00 | 21,000.00 | 21,750.00 | 21,554.41 | 279,776 |
| 2025-08-11 | 21,600.00 | 21,600.00 | 20,800.00 | 20,900.00 | 20,712.05 | 84,861 |
| 2025-08-08 | 22,400.00 | 22,400.00 | 20,800.00 | 21,600.00 | 21,405.76 | 176,616 |
| 2025-08-07 | 23,700.00 | 23,800.00 | 22,200.00 | 22,600.00 | 22,396.76 | 109,630 |
| 2025-08-06 | 23,250.00 | 23,700.00 | 22,800.00 | 23,700.00 | 23,486.87 | 33,365 |
| 2025-08-05 | 23,400.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,090.47 | 62,198 |
| 2025-08-04 | 22,700.00 | 23,350.00 | 22,600.00 | 23,000.00 | 22,793.17 | 45,357 |
| 2025-08-01 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | 22,495.86 | 121,400 |
| 2025-07-31 | 24,250.00 | 25,100.00 | 24,150.00 | 24,500.00 | 24,279.68 | 41,114 |
| 2025-07-30 | 25,200.00 | 25,200.00 | 24,200.00 | 24,400.00 | 24,180.58 | 54,828 |
| 2025-07-29 | 24,750.00 | 25,300.00 | 23,900.00 | 25,200.00 | 24,973.38 | 58,239 |
| 2025-07-28 | 24,850.00 | 25,600.00 | 24,450.00 | 24,750.00 | 24,527.43 | 49,266 |
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.