Cots Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21,800.00 | 23,700.00 | 21,550.00 | 22,050.00 | 21,636.21 | 432,169 |
| 2024-10-28 | 22,550.00 | 22,900.00 | 21,300.00 | 21,700.00 | 21,292.78 | 147,567 |
| 2024-10-25 | 21,600.00 | 22,650.00 | 21,200.00 | 22,300.00 | 21,881.52 | 235,937 |
| 2024-10-24 | 22,000.00 | 22,900.00 | 21,350.00 | 21,650.00 | 21,243.72 | 242,324 |
| 2024-10-23 | 22,000.00 | 25,400.00 | 21,900.00 | 22,150.00 | 21,734.33 | 1,636,970 |
| 2024-10-22 | 21,050.00 | 22,950.00 | 20,700.00 | 22,400.00 | 21,979.64 | 562,411 |
| 2024-10-21 | 21,250.00 | 22,000.00 | 20,500.00 | 20,650.00 | 20,262.48 | 183,296 |
| 2024-10-18 | 21,550.00 | 21,800.00 | 20,700.00 | 20,950.00 | 20,556.85 | 159,057 |
| 2024-10-17 | 19,500.00 | 21,350.00 | 19,210.00 | 21,000.00 | 20,605.91 | 368,547 |
| 2024-10-16 | 18,850.00 | 19,090.00 | 18,340.00 | 18,750.00 | 18,398.14 | 42,507 |
| 2024-10-15 | 19,500.00 | 19,580.00 | 18,780.00 | 19,000.00 | 18,643.45 | 87,369 |
| 2024-10-14 | 19,500.00 | 19,910.00 | 19,170.00 | 19,500.00 | 19,134.06 | 56,232 |
| 2024-10-11 | 19,180.00 | 19,610.00 | 19,040.00 | 19,340.00 | 18,977.06 | 36,164 |
| 2024-10-10 | 19,880.00 | 19,930.00 | 18,710.00 | 19,220.00 | 18,859.32 | 96,418 |
| 2024-10-08 | 20,300.00 | 20,800.00 | 19,730.00 | 20,050.00 | 19,673.74 | 91,262 |
| 2024-10-07 | 19,000.00 | 20,950.00 | 19,000.00 | 20,400.00 | 20,017.17 | 229,765 |
| 2024-10-04 | 18,680.00 | 19,150.00 | 18,440.00 | 19,060.00 | 18,702.32 | 48,649 |
| 2024-10-02 | 18,360.00 | 19,400.00 | 18,300.00 | 18,590.00 | 18,241.14 | 76,615 |
| 2024-09-30 | 18,650.00 | 18,790.00 | 18,190.00 | 18,220.00 | 17,878.08 | 26,227 |
| 2024-09-27 | 18,790.00 | 18,870.00 | 18,430.00 | 18,620.00 | 18,270.58 | 27,342 |
| 2024-09-26 | 18,930.00 | 19,140.00 | 18,680.00 | 18,680.00 | 18,329.45 | 41,346 |
| 2024-09-25 | 18,900.00 | 19,200.00 | 18,900.00 | 19,000.00 | 18,643.45 | 37,374 |
| 2024-09-24 | 19,430.00 | 19,430.00 | 18,520.00 | 18,920.00 | 18,564.95 | 66,224 |
| 2024-09-23 | 20,050.00 | 20,050.00 | 19,220.00 | 19,250.00 | 18,888.75 | 77,453 |
| 2024-09-20 | 18,690.00 | 19,400.00 | 18,500.00 | 18,860.00 | 18,506.07 | 78,846 |
| 2024-09-19 | 18,250.00 | 18,250.00 | 17,890.00 | 18,140.00 | 17,799.58 | 27,418 |
| 2024-09-13 | 17,720.00 | 18,330.00 | 17,610.00 | 17,910.00 | 17,573.90 | 44,868 |
| 2024-09-12 | 18,030.00 | 18,090.00 | 17,420.00 | 17,720.00 | 17,387.47 | 46,517 |
| 2024-09-11 | 16,680.00 | 17,900.00 | 16,680.00 | 17,600.00 | 17,269.72 | 104,165 |
| 2024-09-10 | 16,500.00 | 17,080.00 | 16,500.00 | 16,690.00 | 16,376.79 | 24,898 |
| 2024-09-09 | 16,070.00 | 16,760.00 | 15,760.00 | 16,660.00 | 16,347.36 | 42,759 |
| 2024-09-06 | 17,150.00 | 17,150.00 | 16,420.00 | 16,420.00 | 16,111.86 | 62,751 |
| 2024-09-05 | 18,280.00 | 18,690.00 | 16,500.00 | 17,210.00 | 16,887.04 | 80,084 |
| 2024-09-04 | 18,230.00 | 18,550.00 | 18,020.00 | 18,370.00 | 18,025.27 | 61,227 |
| 2024-09-03 | 19,320.00 | 19,930.00 | 19,050.00 | 19,180.00 | 18,820.07 | 42,775 |
| 2024-09-02 | 19,760.00 | 19,760.00 | 19,110.00 | 19,340.00 | 18,977.06 | 53,072 |
| 2024-08-30 | 19,660.00 | 19,930.00 | 19,660.00 | 19,730.00 | 19,359.75 | 19,547 |
| 2024-08-29 | 19,710.00 | 20,100.00 | 19,650.00 | 19,660.00 | 19,291.06 | 30,706 |
| 2024-08-28 | 20,150.00 | 20,800.00 | 19,920.00 | 20,000.00 | 19,624.68 | 41,798 |
| 2024-08-27 | 20,050.00 | 20,500.00 | 19,250.00 | 20,200.00 | 19,820.93 | 55,620 |
| 2024-08-26 | 20,900.00 | 21,000.00 | 19,920.00 | 20,050.00 | 19,673.74 | 62,018 |
| 2024-08-23 | 20,600.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,164.36 | 47,133 |
| 2024-08-22 | 21,000.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,213.42 | 54,935 |
| 2024-08-21 | 21,450.00 | 22,000.00 | 20,600.00 | 21,100.00 | 20,704.04 | 62,747 |
| 2024-08-20 | 20,400.00 | 22,000.00 | 20,350.00 | 21,050.00 | 20,654.97 | 133,558 |
| 2024-08-19 | 21,550.00 | 21,900.00 | 20,100.00 | 20,300.00 | 19,919.05 | 132,762 |
| 2024-08-16 | 21,850.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,292.78 | 61,977 |
| 2024-08-14 | 22,500.00 | 22,850.00 | 21,750.00 | 21,850.00 | 21,439.96 | 109,970 |
| 2024-08-13 | 22,300.00 | 22,950.00 | 22,150.00 | 22,400.00 | 21,979.64 | 145,424 |
| 2024-08-12 | 21,700.00 | 22,200.00 | 21,100.00 | 22,000.00 | 21,587.15 | 73,703 |
| 2024-08-09 | 22,050.00 | 22,200.00 | 21,300.00 | 21,550.00 | 21,145.59 | 76,743 |
| 2024-08-08 | 21,100.00 | 21,900.00 | 20,550.00 | 21,650.00 | 21,243.72 | 138,221 |
| 2024-08-07 | 21,000.00 | 22,200.00 | 20,800.00 | 21,550.00 | 21,145.59 | 126,158 |
| 2024-08-06 | 19,400.00 | 21,400.00 | 19,300.00 | 21,400.00 | 20,998.41 | 233,330 |
| 2024-08-05 | 22,500.00 | 24,000.00 | 17,650.00 | 19,030.00 | 18,672.88 | 728,907 |
| 2024-08-02 | 22,300.00 | 24,500.00 | 22,000.00 | 22,200.00 | 21,783.39 | 361,442 |
| 2024-08-01 | 23,100.00 | 23,150.00 | 22,550.00 | 22,900.00 | 22,470.26 | 74,642 |
| 2024-07-31 | 22,700.00 | 23,250.00 | 22,050.00 | 22,850.00 | 22,421.20 | 103,831 |
| 2024-07-30 | 24,100.00 | 24,150.00 | 22,500.00 | 22,650.00 | 22,224.95 | 140,899 |
| 2024-07-29 | 24,400.00 | 24,750.00 | 23,650.00 | 24,200.00 | 23,745.86 | 83,359 |
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.