COTS Technology Co., Ltd. (KOSDAQ:448710)
South Korea · Delayed Price · Currency is KRW 19,560
-890 (-4.35%)
At close: Oct 2, 2025
COTS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19,400.00 | 19,400.00 | 18,240.00 | 18,780.00 | 18,780.00 | -3.99% | 169,644 |
| Oct 2, 2025 | 20,600.00 | 20,600.00 | 19,510.00 | 19,560.00 | 19,560.00 | -4.35% | 207,840 |
| Oct 1, 2025 | 20,700.00 | 20,850.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.25% | 39,075 |
| Sep 30, 2025 | 20,500.00 | 21,350.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.49% | 59,168 |
| Sep 29, 2025 | 19,690.00 | 20,650.00 | 19,690.00 | 20,500.00 | 20,500.00 | 4.11% | 49,478 |
| Sep 26, 2025 | 20,700.00 | 20,750.00 | 19,410.00 | 19,690.00 | 19,690.00 | -4.88% | 95,740 |
| Sep 25, 2025 | 21,450.00 | 21,700.00 | 20,450.00 | 20,700.00 | 20,700.00 | -2.59% | 70,662 |
| Sep 24, 2025 | 21,650.00 | 21,950.00 | 20,950.00 | 21,250.00 | 21,250.00 | - | 73,433 |
| Sep 23, 2025 | 21,500.00 | 21,900.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.62% | 60,767 |
| Sep 22, 2025 | 21,950.00 | 22,450.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.46% | 105,939 |
| Sep 19, 2025 | 21,700.00 | 21,950.00 | 21,150.00 | 21,700.00 | 21,700.00 | 1.17% | 119,872 |
| Sep 18, 2025 | 20,900.00 | 21,450.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.37% | 119,704 |
| Sep 17, 2025 | 21,050.00 | 21,250.00 | 20,400.00 | 20,750.00 | 20,750.00 | -3.04% | 124,753 |
| Sep 16, 2025 | 20,200.00 | 22,350.00 | 20,100.00 | 21,400.00 | 21,400.00 | 7.00% | 432,280 |
| Sep 15, 2025 | 20,250.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 107,784 |
| Sep 12, 2025 | 20,850.00 | 20,850.00 | 19,980.00 | 20,250.00 | 20,250.00 | -1.94% | 93,350 |
| Sep 11, 2025 | 20,000.00 | 20,700.00 | 19,890.00 | 20,650.00 | 20,650.00 | 3.56% | 185,150 |
| Sep 10, 2025 | 19,400.00 | 19,970.00 | 19,400.00 | 19,940.00 | 19,940.00 | 3.42% | 83,358 |
| Sep 9, 2025 | 19,540.00 | 19,540.00 | 18,970.00 | 19,280.00 | 19,280.00 | -0.92% | 104,180 |
| Sep 8, 2025 | 19,420.00 | 19,520.00 | 19,010.00 | 19,460.00 | 19,460.00 | 0.57% | 67,173 |
| Sep 5, 2025 | 19,600.00 | 19,850.00 | 19,210.00 | 19,350.00 | 19,350.00 | -1.28% | 78,707 |
| Sep 4, 2025 | 19,850.00 | 20,000.00 | 19,460.00 | 19,600.00 | 19,600.00 | -1.56% | 102,533 |
| Sep 3, 2025 | 19,970.00 | 20,900.00 | 19,680.00 | 19,910.00 | 19,910.00 | 0.45% | 119,839 |
| Sep 2, 2025 | 19,010.00 | 19,830.00 | 18,860.00 | 19,820.00 | 19,820.00 | 5.43% | 121,811 |
| Sep 1, 2025 | 19,400.00 | 19,500.00 | 18,700.00 | 18,800.00 | 18,800.00 | -2.69% | 89,268 |
| Aug 29, 2025 | 19,540.00 | 19,780.00 | 19,200.00 | 19,320.00 | 19,320.00 | -0.46% | 65,796 |
| Aug 28, 2025 | 19,380.00 | 19,830.00 | 19,290.00 | 19,410.00 | 19,410.00 | 0.15% | 99,131 |
| Aug 27, 2025 | 19,760.00 | 19,780.00 | 19,200.00 | 19,380.00 | 19,380.00 | -1.62% | 72,328 |
| Aug 26, 2025 | 19,770.00 | 19,810.00 | 19,410.00 | 19,700.00 | 19,700.00 | -0.61% | 46,853 |
| Aug 25, 2025 | 20,100.00 | 20,200.00 | 19,480.00 | 19,820.00 | 19,820.00 | -0.15% | 84,624 |
| Aug 22, 2025 | 19,320.00 | 20,100.00 | 19,320.00 | 19,850.00 | 19,850.00 | 3.12% | 67,666 |
| Aug 21, 2025 | 19,650.00 | 19,690.00 | 19,050.00 | 19,250.00 | 19,250.00 | -0.05% | 46,670 |
| Aug 20, 2025 | 19,190.00 | 19,480.00 | 18,650.00 | 19,260.00 | 19,260.00 | -1.38% | 81,277 |
| Aug 19, 2025 | 20,350.00 | 20,350.00 | 19,420.00 | 19,530.00 | 19,530.00 | -4.50% | 95,748 |
| Aug 18, 2025 | 20,750.00 | 20,800.00 | 20,050.00 | 20,450.00 | 20,450.00 | -1.92% | 79,540 |
| Aug 14, 2025 | 21,800.00 | 22,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | -4.36% | 134,439 |
| Aug 13, 2025 | 21,850.00 | 22,000.00 | 21,050.00 | 21,800.00 | 21,800.00 | 0.23% | 46,701 |
| Aug 12, 2025 | 21,000.00 | 22,400.00 | 21,000.00 | 21,750.00 | 21,750.00 | 4.07% | 279,776 |
| Aug 11, 2025 | 21,600.00 | 21,600.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.24% | 84,861 |
| Aug 8, 2025 | 22,400.00 | 22,400.00 | 20,800.00 | 21,600.00 | 21,600.00 | -4.42% | 176,616 |
| Aug 7, 2025 | 23,700.00 | 23,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | -4.64% | 109,630 |
| Aug 6, 2025 | 23,250.00 | 23,700.00 | 22,800.00 | 23,700.00 | 23,700.00 | 1.72% | 33,365 |
| Aug 5, 2025 | 23,400.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | 1.30% | 62,198 |
| Aug 4, 2025 | 22,700.00 | 23,350.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.32% | 45,357 |
| Aug 1, 2025 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | 22,700.00 | -7.35% | 121,400 |
| Jul 31, 2025 | 24,250.00 | 25,100.00 | 24,150.00 | 24,500.00 | 24,500.00 | 0.41% | 41,114 |
| Jul 30, 2025 | 25,200.00 | 25,200.00 | 24,200.00 | 24,400.00 | 24,400.00 | -3.17% | 54,828 |
| Jul 29, 2025 | 24,750.00 | 25,300.00 | 23,900.00 | 25,200.00 | 25,200.00 | 1.82% | 58,239 |
| Jul 28, 2025 | 24,850.00 | 25,600.00 | 24,450.00 | 24,750.00 | 24,750.00 | -0.20% | 49,266 |
| Jul 25, 2025 | 24,850.00 | 25,950.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.20% | 92,893 |