Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,820.00 | 19,050.00 | 18,750.00 | 18,880.00 | 18,710.22 | 37,420 |
| 2025-04-24 | 18,890.00 | 18,990.00 | 18,550.00 | 18,820.00 | 18,650.76 | 37,243 |
| 2025-04-23 | 18,880.00 | 19,240.00 | 18,660.00 | 18,900.00 | 18,730.04 | 49,719 |
| 2025-04-22 | 17,610.00 | 19,180.00 | 17,610.00 | 18,820.00 | 18,650.76 | 138,097 |
| 2025-04-21 | 17,980.00 | 17,980.00 | 17,330.00 | 17,740.00 | 17,580.47 | 25,158 |
| 2025-04-18 | 18,140.00 | 18,290.00 | 17,680.00 | 17,870.00 | 17,709.30 | 34,084 |
| 2025-04-17 | 17,840.00 | 18,270.00 | 17,600.00 | 18,140.00 | 17,976.87 | 86,232 |
| 2025-04-16 | 17,350.00 | 17,850.00 | 17,270.00 | 17,490.00 | 17,332.72 | 45,597 |
| 2025-04-15 | 17,350.00 | 17,860.00 | 17,330.00 | 17,580.00 | 17,421.91 | 49,148 |
| 2025-04-14 | 17,220.00 | 17,380.00 | 16,550.00 | 17,320.00 | 17,164.24 | 53,552 |
| 2025-04-11 | 16,370.00 | 16,870.00 | 16,020.00 | 16,760.00 | 16,609.28 | 60,783 |
| 2025-04-10 | 16,230.00 | 16,390.00 | 15,950.00 | 16,390.00 | 16,242.61 | 49,722 |
| 2025-04-09 | 15,620.00 | 15,880.00 | 15,250.00 | 15,550.00 | 15,410.16 | 37,039 |
| 2025-04-08 | 15,840.00 | 16,430.00 | 15,650.00 | 15,810.00 | 15,667.82 | 36,778 |
| 2025-04-07 | 16,180.00 | 16,450.00 | 15,000.00 | 15,680.00 | 15,538.99 | 85,998 |
| 2025-04-04 | 16,300.00 | 16,990.00 | 16,180.00 | 16,650.00 | 16,500.27 | 45,653 |
| 2025-04-03 | 16,200.00 | 17,190.00 | 16,200.00 | 16,850.00 | 16,698.47 | 44,866 |
| 2025-04-02 | 17,100.00 | 17,120.00 | 16,650.00 | 16,770.00 | 16,619.19 | 24,762 |
| 2025-04-01 | 16,870.00 | 17,130.00 | 16,520.00 | 17,100.00 | 16,946.22 | 30,027 |
| 2025-03-31 | 16,280.00 | 16,880.00 | 16,050.00 | 16,390.00 | 16,242.61 | 29,648 |
| 2025-03-28 | 16,780.00 | 16,930.00 | 16,300.00 | 16,300.00 | 16,153.42 | 34,394 |
| 2025-03-27 | 17,410.00 | 17,600.00 | 16,740.00 | 16,780.00 | 16,629.10 | 48,715 |
| 2025-03-26 | 17,090.00 | 17,580.00 | 17,050.00 | 17,450.00 | 17,293.08 | 41,331 |
| 2025-03-25 | 18,000.00 | 18,140.00 | 16,500.00 | 17,070.00 | 16,916.49 | 103,755 |
| 2025-03-24 | 18,050.00 | 18,690.00 | 17,910.00 | 18,050.00 | 17,887.68 | 48,534 |
| 2025-03-21 | 18,560.00 | 18,600.00 | 18,010.00 | 18,050.00 | 17,887.68 | 70,886 |
| 2025-03-20 | 19,320.00 | 19,320.00 | 18,510.00 | 18,570.00 | 18,403.00 | 66,681 |
| 2025-03-19 | 19,450.00 | 19,680.00 | 19,120.00 | 19,400.00 | 19,225.54 | 58,980 |
| 2025-03-18 | 19,400.00 | 19,620.00 | 19,040.00 | 19,500.00 | 19,324.64 | 79,457 |
| 2025-03-17 | 19,190.00 | 19,880.00 | 19,050.00 | 19,320.00 | 19,146.26 | 112,193 |
| 2025-03-14 | 18,870.00 | 19,360.00 | 18,710.00 | 18,850.00 | 18,680.49 | 65,170 |
| 2025-03-13 | 18,600.00 | 19,390.00 | 18,450.00 | 18,850.00 | 18,680.49 | 94,741 |
| 2025-03-12 | 18,910.00 | 19,970.00 | 18,300.00 | 18,350.00 | 18,184.98 | 222,794 |
| 2025-03-11 | 18,500.00 | 19,040.00 | 18,380.00 | 19,000.00 | 18,829.14 | 109,866 |
| 2025-03-10 | 19,670.00 | 20,000.00 | 18,600.00 | 19,240.00 | 19,066.98 | 214,807 |
| 2025-03-07 | 19,600.00 | 19,910.00 | 19,250.00 | 19,290.00 | 19,116.53 | 85,440 |
| 2025-03-06 | 19,910.00 | 20,250.00 | 19,300.00 | 19,800.00 | 19,621.94 | 154,312 |
| 2025-03-05 | 18,880.00 | 19,570.00 | 18,500.00 | 19,450.00 | 19,275.09 | 131,214 |
| 2025-03-04 | 17,700.00 | 19,400.00 | 17,700.00 | 19,040.00 | 18,868.78 | 306,730 |
| 2025-02-28 | 18,150.00 | 18,500.00 | 17,530.00 | 17,540.00 | 17,382.27 | 104,819 |
| 2025-02-27 | 18,310.00 | 19,140.00 | 18,300.00 | 18,400.00 | 18,234.53 | 69,806 |
| 2025-02-26 | 18,850.00 | 19,060.00 | 18,290.00 | 18,310.00 | 18,145.34 | 53,102 |
| 2025-02-25 | 18,670.00 | 19,020.00 | 18,410.00 | 18,660.00 | 18,492.19 | 63,070 |
| 2025-02-24 | 18,980.00 | 19,400.00 | 18,410.00 | 18,670.00 | 18,502.10 | 106,978 |
| 2025-02-21 | 19,160.00 | 19,920.00 | 18,640.00 | 19,220.00 | 19,047.16 | 128,948 |
| 2025-02-20 | 19,100.00 | 19,470.00 | 18,250.00 | 19,160.00 | 18,987.70 | 160,471 |
| 2025-02-19 | 19,880.00 | 19,900.00 | 19,090.00 | 19,140.00 | 18,967.88 | 142,321 |
| 2025-02-18 | 19,160.00 | 20,450.00 | 19,160.00 | 19,710.00 | 19,532.75 | 476,612 |
| 2025-02-17 | 19,130.00 | 19,260.00 | 18,610.00 | 18,790.00 | 18,621.03 | 136,158 |
| 2025-02-14 | 19,880.00 | 19,890.00 | 19,000.00 | 19,210.00 | 19,037.25 | 278,505 |
| 2025-02-13 | 20,350.00 | 20,800.00 | 18,400.00 | 19,130.00 | 18,957.97 | 1,322,389 |
| 2025-02-12 | 17,410.00 | 18,930.00 | 17,150.00 | 18,570.00 | 18,403.00 | 519,097 |
| 2025-02-11 | 17,050.00 | 17,940.00 | 17,050.00 | 17,380.00 | 17,223.71 | 286,202 |
| 2025-02-10 | 17,500.00 | 17,500.00 | 16,130.00 | 16,680.00 | 16,530.00 | 178,007 |
| 2025-02-07 | 16,980.00 | 18,500.00 | 16,220.00 | 16,700.00 | 16,549.82 | 737,927 |
| 2025-02-06 | 15,010.00 | 16,400.00 | 14,890.00 | 16,130.00 | 15,984.95 | 145,530 |
| 2025-02-05 | 15,370.00 | 15,370.00 | 14,860.00 | 15,060.00 | 14,924.57 | 51,457 |
| 2025-02-04 | 14,300.00 | 15,500.00 | 14,300.00 | 14,970.00 | 14,835.38 | 90,262 |
| 2025-02-03 | 14,200.00 | 14,790.00 | 14,030.00 | 14,390.00 | 14,260.59 | 42,920 |
| 2025-01-31 | 15,090.00 | 15,390.00 | 14,390.00 | 14,590.00 | 14,458.80 | 51,443 |
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.