COTS Technology Co., Ltd. (KOSDAQ:448710)
South Korea · Delayed Price · Currency is KRW 20,850
-950 (-4.36%)
At close: Aug 14, 2025, 3:30 PM KST
COTS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21,800.00 | 22,100.00 | 20,500.00 | 20,850.00 | - | -4.36% | 137,370 |
| Aug 13, 2025 | 21,850.00 | 22,000.00 | 21,050.00 | 21,800.00 | - | 0.23% | 46,701 |
| Aug 12, 2025 | 21,000.00 | 22,400.00 | 21,000.00 | 21,750.00 | - | 4.07% | 279,776 |
| Aug 11, 2025 | 21,600.00 | 21,600.00 | 20,800.00 | 20,900.00 | - | -3.24% | 84,861 |
| Aug 8, 2025 | 22,400.00 | 22,400.00 | 20,800.00 | 21,600.00 | - | -4.42% | 176,616 |
| Aug 7, 2025 | 23,700.00 | 23,800.00 | 22,200.00 | 22,600.00 | - | -4.64% | 109,630 |
| Aug 6, 2025 | 23,250.00 | 23,700.00 | 22,800.00 | 23,700.00 | - | 1.72% | 33,365 |
| Aug 5, 2025 | 23,400.00 | 23,650.00 | 22,700.00 | 23,300.00 | - | 1.30% | 62,198 |
| Aug 4, 2025 | 22,700.00 | 23,350.00 | 22,600.00 | 23,000.00 | - | 1.32% | 45,357 |
| Aug 1, 2025 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | - | -7.35% | 121,400 |
| Jul 31, 2025 | 24,250.00 | 25,100.00 | 24,150.00 | 24,500.00 | - | 0.41% | 41,114 |
| Jul 30, 2025 | 25,200.00 | 25,200.00 | 24,200.00 | 24,400.00 | - | -3.17% | 54,828 |
| Jul 29, 2025 | 24,750.00 | 25,300.00 | 23,900.00 | 25,200.00 | - | 1.82% | 58,239 |
| Jul 28, 2025 | 24,850.00 | 25,600.00 | 24,450.00 | 24,750.00 | - | -0.20% | 49,266 |
| Jul 25, 2025 | 24,850.00 | 25,950.00 | 24,400.00 | 24,800.00 | - | -0.20% | 92,893 |
| Jul 24, 2025 | 26,250.00 | 26,400.00 | 24,850.00 | 24,850.00 | - | -4.61% | 81,489 |
| Jul 23, 2025 | 25,400.00 | 26,300.00 | 25,200.00 | 26,050.00 | - | 2.16% | 91,038 |
| Jul 22, 2025 | 26,000.00 | 26,100.00 | 25,000.00 | 25,500.00 | - | -3.41% | 72,316 |
| Jul 21, 2025 | 24,650.00 | 26,500.00 | 24,650.00 | 26,400.00 | - | 6.02% | 154,424 |
| Jul 18, 2025 | 26,000.00 | 26,050.00 | 24,900.00 | 24,900.00 | - | -4.23% | 106,750 |
| Jul 17, 2025 | 26,550.00 | 26,750.00 | 25,500.00 | 26,000.00 | - | -2.07% | 119,216 |
| Jul 16, 2025 | 25,350.00 | 27,450.00 | 25,000.00 | 26,550.00 | - | 4.73% | 371,120 |
| Jul 15, 2025 | 22,800.00 | 26,650.00 | 22,800.00 | 25,350.00 | - | 10.94% | 796,774 |
| Jul 14, 2025 | 23,150.00 | 24,550.00 | 22,850.00 | 22,850.00 | - | 1.78% | 161,295 |
| Jul 11, 2025 | 23,250.00 | 23,250.00 | 22,300.00 | 22,450.00 | - | -3.44% | 86,362 |
| Jul 10, 2025 | 23,600.00 | 23,750.00 | 22,700.00 | 23,250.00 | - | -1.06% | 68,197 |
| Jul 9, 2025 | 22,900.00 | 24,150.00 | 22,350.00 | 23,500.00 | - | 7.06% | 254,699 |
| Jul 8, 2025 | 21,500.00 | 22,050.00 | 21,350.00 | 21,950.00 | - | 1.86% | 47,637 |
| Jul 7, 2025 | 21,000.00 | 22,050.00 | 20,850.00 | 21,550.00 | - | - | 63,165 |
| Jul 4, 2025 | 22,850.00 | 23,100.00 | 21,200.00 | 21,550.00 | - | -5.90% | 172,818 |
| Jul 3, 2025 | 25,600.00 | 25,600.00 | 22,600.00 | 22,900.00 | - | -4.18% | 315,555 |
| Jul 2, 2025 | 24,200.00 | 24,450.00 | 23,050.00 | 23,900.00 | - | -0.21% | 99,461 |
| Jul 1, 2025 | 23,600.00 | 25,250.00 | 23,550.00 | 23,950.00 | - | 2.35% | 204,889 |
| Jun 30, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,400.00 | - | -4.10% | 140,149 |
| Jun 27, 2025 | 23,000.00 | 25,500.00 | 22,750.00 | 24,400.00 | - | 7.25% | 462,784 |
| Jun 26, 2025 | 24,200.00 | 24,600.00 | 22,500.00 | 22,750.00 | - | -3.81% | 214,432 |
| Jun 25, 2025 | 25,200.00 | 25,250.00 | 23,500.00 | 23,650.00 | - | -5.78% | 219,563 |
| Jun 24, 2025 | 24,900.00 | 25,600.00 | 23,400.00 | 25,100.00 | - | -6.86% | 606,623 |
| Jun 23, 2025 | 27,200.00 | 28,700.00 | 25,800.00 | 26,950.00 | - | 4.26% | 908,042 |
| Jun 20, 2025 | 22,050.00 | 27,150.00 | 21,000.00 | 25,850.00 | - | 20.23% | 2,037,303 |
| Jun 19, 2025 | 20,600.00 | 21,950.00 | 20,600.00 | 21,500.00 | - | 4.62% | 210,215 |
| Jun 18, 2025 | 22,300.00 | 22,550.00 | 20,500.00 | 20,550.00 | - | -5.95% | 238,304 |
| Jun 17, 2025 | 21,450.00 | 22,150.00 | 20,750.00 | 21,850.00 | - | -2.24% | 289,253 |
| Jun 16, 2025 | 23,500.00 | 23,550.00 | 22,000.00 | 22,350.00 | - | -2.83% | 506,448 |
| Jun 13, 2025 | 20,000.00 | 23,700.00 | 19,690.00 | 23,000.00 | - | 15.87% | 1,625,448 |
| Jun 12, 2025 | 19,270.00 | 19,890.00 | 19,210.00 | 19,850.00 | - | 3.71% | 135,617 |
| Jun 11, 2025 | 19,240.00 | 19,530.00 | 18,930.00 | 19,140.00 | - | 1.00% | 124,714 |
| Jun 10, 2025 | 18,200.00 | 20,400.00 | 18,170.00 | 18,950.00 | - | 5.57% | 499,129 |
| Jun 9, 2025 | 18,400.00 | 18,510.00 | 17,800.00 | 17,950.00 | - | -3.03% | 90,293 |
| Jun 5, 2025 | 18,600.00 | 18,730.00 | 18,190.00 | 18,510.00 | - | -0.48% | 70,342 |