Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24,850.00 | 25,950.00 | 24,400.00 | 24,800.00 | 24,576.98 | 92,893 |
| 2025-07-24 | 26,250.00 | 26,400.00 | 24,850.00 | 24,850.00 | 24,626.53 | 81,489 |
| 2025-07-23 | 25,400.00 | 26,300.00 | 25,200.00 | 26,050.00 | 25,815.74 | 91,038 |
| 2025-07-22 | 26,000.00 | 26,100.00 | 25,000.00 | 25,500.00 | 25,270.68 | 72,316 |
| 2025-07-21 | 24,650.00 | 26,500.00 | 24,650.00 | 26,400.00 | 26,162.59 | 154,424 |
| 2025-07-18 | 26,000.00 | 26,050.00 | 24,900.00 | 24,900.00 | 24,676.08 | 106,750 |
| 2025-07-17 | 26,550.00 | 26,750.00 | 25,500.00 | 26,000.00 | 25,766.19 | 119,216 |
| 2025-07-16 | 25,350.00 | 27,450.00 | 25,000.00 | 26,550.00 | 26,311.24 | 371,120 |
| 2025-07-15 | 22,800.00 | 26,650.00 | 22,800.00 | 25,350.00 | 25,122.03 | 796,774 |
| 2025-07-14 | 23,150.00 | 24,550.00 | 22,850.00 | 22,850.00 | 22,644.51 | 161,295 |
| 2025-07-11 | 23,250.00 | 23,250.00 | 22,300.00 | 22,450.00 | 22,248.11 | 86,362 |
| 2025-07-10 | 23,600.00 | 23,750.00 | 22,700.00 | 23,250.00 | 23,040.92 | 68,197 |
| 2025-07-09 | 22,900.00 | 24,150.00 | 22,350.00 | 23,500.00 | 23,288.67 | 254,699 |
| 2025-07-08 | 21,500.00 | 22,050.00 | 21,350.00 | 21,950.00 | 21,752.61 | 47,637 |
| 2025-07-07 | 21,000.00 | 22,050.00 | 20,850.00 | 21,550.00 | 21,356.21 | 63,165 |
| 2025-07-04 | 22,850.00 | 23,100.00 | 21,200.00 | 21,550.00 | 21,356.21 | 172,818 |
| 2025-07-03 | 25,600.00 | 25,600.00 | 22,600.00 | 22,900.00 | 22,694.06 | 315,555 |
| 2025-07-02 | 24,200.00 | 24,450.00 | 23,050.00 | 23,900.00 | 23,685.07 | 99,461 |
| 2025-07-01 | 23,600.00 | 25,250.00 | 23,550.00 | 23,950.00 | 23,734.62 | 204,889 |
| 2025-06-30 | 23,900.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,189.57 | 140,149 |
| 2025-06-27 | 23,000.00 | 25,500.00 | 22,750.00 | 24,400.00 | 24,180.58 | 462,784 |
| 2025-06-26 | 24,200.00 | 24,600.00 | 22,500.00 | 22,750.00 | 22,545.41 | 214,432 |
| 2025-06-25 | 25,200.00 | 25,250.00 | 23,500.00 | 23,650.00 | 23,437.32 | 219,563 |
| 2025-06-24 | 24,900.00 | 25,600.00 | 23,400.00 | 25,100.00 | 24,874.28 | 606,623 |
| 2025-06-23 | 27,200.00 | 28,700.00 | 25,800.00 | 26,950.00 | 26,707.64 | 908,042 |
| 2025-06-20 | 22,050.00 | 27,150.00 | 21,000.00 | 25,850.00 | 25,617.54 | 2,037,303 |
| 2025-06-19 | 20,600.00 | 21,950.00 | 20,600.00 | 21,500.00 | 21,306.65 | 210,215 |
| 2025-06-18 | 22,300.00 | 22,550.00 | 20,500.00 | 20,550.00 | 20,365.20 | 238,304 |
| 2025-06-17 | 21,450.00 | 22,150.00 | 20,750.00 | 21,850.00 | 21,653.51 | 289,253 |
| 2025-06-16 | 23,500.00 | 23,550.00 | 22,000.00 | 22,350.00 | 22,149.01 | 506,448 |
| 2025-06-13 | 20,000.00 | 23,700.00 | 19,690.00 | 23,000.00 | 22,793.17 | 1,625,448 |
| 2025-06-12 | 19,270.00 | 19,890.00 | 19,210.00 | 19,850.00 | 19,671.49 | 135,617 |
| 2025-06-11 | 19,240.00 | 19,530.00 | 18,930.00 | 19,140.00 | 18,967.88 | 124,714 |
| 2025-06-10 | 18,200.00 | 20,400.00 | 18,170.00 | 18,950.00 | 18,779.59 | 499,129 |
| 2025-06-09 | 18,400.00 | 18,510.00 | 17,800.00 | 17,950.00 | 17,788.58 | 90,293 |
| 2025-06-05 | 18,600.00 | 18,730.00 | 18,190.00 | 18,510.00 | 18,343.54 | 70,342 |
| 2025-06-04 | 18,670.00 | 18,750.00 | 18,260.00 | 18,600.00 | 18,432.73 | 82,179 |
| 2025-06-02 | 18,680.00 | 18,950.00 | 18,400.00 | 18,510.00 | 18,343.54 | 69,253 |
| 2025-05-30 | 19,220.00 | 19,230.00 | 18,670.00 | 18,680.00 | 18,512.01 | 56,232 |
| 2025-05-29 | 19,490.00 | 19,490.00 | 19,090.00 | 19,220.00 | 19,047.16 | 55,817 |
| 2025-05-28 | 19,980.00 | 20,050.00 | 19,230.00 | 19,320.00 | 19,146.26 | 81,874 |
| 2025-05-27 | 20,350.00 | 20,750.00 | 19,770.00 | 19,980.00 | 19,800.32 | 121,877 |
| 2025-05-26 | 18,630.00 | 20,100.00 | 18,630.00 | 20,000.00 | 19,820.14 | 150,306 |
| 2025-05-23 | 19,160.00 | 19,250.00 | 18,650.00 | 18,790.00 | 18,621.03 | 35,417 |
| 2025-05-22 | 19,550.00 | 19,550.00 | 18,900.00 | 18,980.00 | 18,809.32 | 55,563 |
| 2025-05-21 | 18,630.00 | 19,730.00 | 18,630.00 | 19,700.00 | 19,522.84 | 122,668 |
| 2025-05-20 | 18,510.00 | 18,780.00 | 18,460.00 | 18,540.00 | 18,373.27 | 33,593 |
| 2025-05-19 | 18,270.00 | 18,760.00 | 18,270.00 | 18,620.00 | 18,452.55 | 40,922 |
| 2025-05-16 | 19,100.00 | 19,320.00 | 18,490.00 | 18,510.00 | 18,343.54 | 84,442 |
| 2025-05-15 | 19,490.00 | 19,490.00 | 18,720.00 | 18,970.00 | 18,799.41 | 86,186 |
| 2025-05-14 | 19,210.00 | 19,560.00 | 19,000.00 | 19,210.00 | 19,037.25 | 86,956 |
| 2025-05-13 | 19,060.00 | 19,490.00 | 18,710.00 | 19,280.00 | 19,106.62 | 110,964 |
| 2025-05-12 | 21,700.00 | 21,700.00 | 19,440.00 | 19,440.00 | 19,265.18 | 380,303 |
| 2025-05-09 | 20,550.00 | 21,850.00 | 20,150.00 | 21,800.00 | 21,603.96 | 425,311 |
| 2025-05-08 | 19,290.00 | 20,650.00 | 18,780.00 | 19,650.00 | 19,473.29 | 312,445 |
| 2025-05-07 | 18,580.00 | 19,090.00 | 18,500.00 | 19,000.00 | 18,829.14 | 78,808 |
| 2025-05-02 | 18,100.00 | 18,690.00 | 18,070.00 | 18,570.00 | 18,403.00 | 29,010 |
| 2025-04-30 | 18,320.00 | 18,540.00 | 17,970.00 | 18,150.00 | 17,986.78 | 29,773 |
| 2025-04-29 | 18,300.00 | 18,400.00 | 17,960.00 | 18,340.00 | 18,175.07 | 25,658 |
| 2025-04-28 | 19,000.00 | 19,000.00 | 18,290.00 | 18,290.00 | 18,125.52 | 28,620 |
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.