Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,770.00 | 15,470.00 | 14,770.00 | 15,090.00 | 14,954.30 | 50,513 |
| 2025-01-23 | 15,500.00 | 15,500.00 | 14,750.00 | 14,800.00 | 14,666.91 | 45,644 |
| 2025-01-22 | 14,990.00 | 15,570.00 | 14,630.00 | 15,260.00 | 15,122.77 | 112,394 |
| 2025-01-21 | 14,360.00 | 14,840.00 | 14,360.00 | 14,570.00 | 14,438.97 | 38,053 |
| 2025-01-20 | 14,430.00 | 14,590.00 | 14,250.00 | 14,410.00 | 14,280.41 | 27,842 |
| 2025-01-17 | 14,550.00 | 14,690.00 | 14,330.00 | 14,470.00 | 14,339.87 | 45,186 |
| 2025-01-16 | 14,730.00 | 15,000.00 | 14,530.00 | 14,690.00 | 14,557.90 | 54,383 |
| 2025-01-15 | 14,900.00 | 14,900.00 | 14,500.00 | 14,790.00 | 14,657.00 | 67,725 |
| 2025-01-14 | 14,030.00 | 14,720.00 | 14,010.00 | 14,700.00 | 14,567.81 | 136,388 |
| 2025-01-13 | 14,350.00 | 14,550.00 | 13,890.00 | 14,010.00 | 13,884.01 | 110,330 |
| 2025-01-10 | 15,190.00 | 15,190.00 | 14,280.00 | 14,430.00 | 14,300.23 | 95,180 |
| 2025-01-09 | 15,070.00 | 15,300.00 | 13,800.00 | 14,810.00 | 14,676.82 | 88,776 |
| 2025-01-08 | 15,380.00 | 15,630.00 | 15,090.00 | 15,140.00 | 15,003.85 | 60,666 |
| 2025-01-07 | 15,730.00 | 15,920.00 | 15,260.00 | 15,400.00 | 15,261.51 | 55,174 |
| 2025-01-06 | 15,640.00 | 15,750.00 | 15,560.00 | 15,610.00 | 15,469.62 | 21,549 |
| 2025-01-03 | 15,630.00 | 15,700.00 | 15,330.00 | 15,550.00 | 15,410.16 | 36,923 |
| 2025-01-02 | 14,830.00 | 15,610.00 | 14,830.00 | 15,600.00 | 15,459.71 | 67,194 |
| 2024-12-30 | 14,290.00 | 15,050.00 | 14,200.00 | 14,810.00 | 14,676.82 | 28,907 |
| 2024-12-27 | 15,210.00 | 15,370.00 | 14,350.00 | 14,670.00 | 14,538.08 | 56,104 |
| 2024-12-26 | 14,350.00 | 15,400.00 | 14,130.00 | 15,210.00 | 14,924.57 | 145,726 |
| 2024-12-24 | 14,480.00 | 14,540.00 | 14,190.00 | 14,300.00 | 14,031.65 | 18,752 |
| 2024-12-23 | 13,800.00 | 14,490.00 | 13,800.00 | 14,390.00 | 14,119.96 | 51,124 |
| 2024-12-20 | 14,400.00 | 14,470.00 | 13,700.00 | 13,740.00 | 13,482.15 | 37,206 |
| 2024-12-19 | 13,960.00 | 14,650.00 | 13,550.00 | 14,310.00 | 14,041.46 | 52,027 |
| 2024-12-18 | 14,610.00 | 14,720.00 | 14,140.00 | 14,250.00 | 13,982.58 | 64,632 |
| 2024-12-17 | 14,550.00 | 14,970.00 | 14,050.00 | 14,550.00 | 14,276.95 | 87,375 |
| 2024-12-16 | 14,790.00 | 14,900.00 | 14,300.00 | 14,470.00 | 14,198.46 | 36,868 |
| 2024-12-13 | 14,500.00 | 14,800.00 | 14,210.00 | 14,550.00 | 14,276.95 | 41,386 |
| 2024-12-12 | 14,560.00 | 14,740.00 | 14,110.00 | 14,500.00 | 14,227.89 | 52,111 |
| 2024-12-11 | 13,990.00 | 14,630.00 | 13,990.00 | 14,480.00 | 14,208.27 | 52,442 |
| 2024-12-10 | 13,150.00 | 14,180.00 | 13,060.00 | 13,990.00 | 13,727.46 | 56,962 |
| 2024-12-09 | 13,930.00 | 13,930.00 | 13,000.00 | 13,000.00 | 12,756.04 | 105,131 |
| 2024-12-06 | 14,860.00 | 15,120.00 | 13,910.00 | 14,150.00 | 13,884.46 | 88,504 |
| 2024-12-05 | 15,410.00 | 15,430.00 | 14,850.00 | 15,120.00 | 14,836.26 | 36,065 |
| 2024-12-04 | 15,830.00 | 17,410.00 | 15,290.00 | 15,390.00 | 15,101.19 | 105,935 |
| 2024-12-03 | 15,530.00 | 16,080.00 | 15,530.00 | 15,840.00 | 15,542.75 | 52,967 |
| 2024-12-02 | 15,650.00 | 15,950.00 | 15,530.00 | 15,530.00 | 15,238.56 | 25,177 |
| 2024-11-29 | 16,140.00 | 16,340.00 | 15,500.00 | 15,500.00 | 15,209.13 | 43,297 |
| 2024-11-28 | 16,040.00 | 16,250.00 | 15,900.00 | 16,170.00 | 15,866.55 | 53,134 |
| 2024-11-27 | 16,610.00 | 16,850.00 | 16,030.00 | 16,190.00 | 15,886.18 | 106,100 |
| 2024-11-26 | 18,020.00 | 18,020.00 | 16,530.00 | 16,800.00 | 16,484.73 | 115,145 |
| 2024-11-25 | 17,940.00 | 18,240.00 | 17,620.00 | 18,120.00 | 17,779.96 | 37,506 |
| 2024-11-22 | 18,220.00 | 18,540.00 | 16,800.00 | 17,610.00 | 17,279.53 | 42,798 |
| 2024-11-21 | 19,150.00 | 19,150.00 | 18,140.00 | 18,180.00 | 17,838.83 | 59,792 |
| 2024-11-20 | 19,050.00 | 19,570.00 | 18,870.00 | 19,130.00 | 18,771.01 | 43,478 |
| 2024-11-19 | 19,100.00 | 19,340.00 | 18,660.00 | 18,930.00 | 18,574.76 | 36,431 |
| 2024-11-18 | 18,980.00 | 19,270.00 | 18,500.00 | 18,790.00 | 18,437.39 | 40,419 |
| 2024-11-15 | 18,500.00 | 18,860.00 | 18,100.00 | 18,730.00 | 18,378.51 | 48,410 |
| 2024-11-14 | 18,180.00 | 18,990.00 | 18,180.00 | 18,660.00 | 18,309.83 | 54,225 |
| 2024-11-13 | 19,040.00 | 19,270.00 | 18,120.00 | 18,200.00 | 17,858.46 | 88,959 |
| 2024-11-12 | 20,650.00 | 20,950.00 | 19,290.00 | 19,290.00 | 18,928.00 | 95,008 |
| 2024-11-11 | 19,860.00 | 20,500.00 | 19,340.00 | 20,350.00 | 19,968.11 | 93,078 |
| 2024-11-08 | 20,900.00 | 21,100.00 | 19,810.00 | 19,980.00 | 19,605.05 | 128,543 |
| 2024-11-07 | 21,500.00 | 22,000.00 | 20,500.00 | 20,750.00 | 20,360.60 | 111,557 |
| 2024-11-06 | 20,350.00 | 21,450.00 | 20,050.00 | 21,300.00 | 20,900.28 | 142,246 |
| 2024-11-05 | 21,050.00 | 21,050.00 | 20,350.00 | 20,350.00 | 19,968.11 | 65,205 |
| 2024-11-04 | 22,300.00 | 22,750.00 | 20,550.00 | 20,800.00 | 20,409.67 | 229,948 |
| 2024-11-01 | 22,150.00 | 22,350.00 | 21,350.00 | 21,900.00 | 21,489.02 | 103,161 |
| 2024-10-31 | 22,200.00 | 23,200.00 | 21,850.00 | 22,300.00 | 21,881.52 | 240,109 |
| 2024-10-30 | 22,700.00 | 22,850.00 | 21,900.00 | 22,000.00 | 21,587.15 | 238,854 |
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.