COTS Technology Co., Ltd. (KOSDAQ:448710)
South Korea · Delayed Price · Currency is KRW 17,500
-440 (-2.45%)
At close: May 20, 2026
COTS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 17,500.00 | 17,880.00 | 16,900.00 | 17,500.00 | 17,500.00 | -2.45% | 60,032 |
| May 19, 2026 | 17,610.00 | 18,280.00 | 17,460.00 | 17,940.00 | 17,940.00 | 0.11% | 62,420 |
| May 18, 2026 | 18,280.00 | 18,310.00 | 17,170.00 | 17,920.00 | 17,920.00 | -2.13% | 98,945 |
| May 15, 2026 | 19,670.00 | 19,710.00 | 18,010.00 | 18,310.00 | 18,310.00 | -6.91% | 122,611 |
| May 14, 2026 | 19,200.00 | 19,760.00 | 18,930.00 | 19,670.00 | 19,670.00 | 2.29% | 52,393 |
| May 13, 2026 | 19,090.00 | 19,830.00 | 19,080.00 | 19,230.00 | 19,230.00 | -1.33% | 53,943 |
| May 12, 2026 | 20,600.00 | 20,600.00 | 19,130.00 | 19,490.00 | 19,490.00 | -3.99% | 95,045 |
| May 11, 2026 | 20,500.00 | 20,750.00 | 19,950.00 | 20,300.00 | 20,300.00 | -0.73% | 79,527 |
| May 8, 2026 | 20,250.00 | 20,700.00 | 19,750.00 | 20,450.00 | 20,450.00 | 1.24% | 93,629 |
| May 7, 2026 | 21,300.00 | 21,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -5.16% | 135,224 |
| May 6, 2026 | 22,400.00 | 22,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | -4.48% | 158,666 |
| May 4, 2026 | 22,050.00 | 23,000.00 | 21,850.00 | 22,300.00 | 22,300.00 | 3.24% | 205,549 |
| Apr 30, 2026 | 22,700.00 | 22,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | -4.42% | 107,765 |
| Apr 29, 2026 | 21,800.00 | 22,750.00 | 21,650.00 | 22,600.00 | 22,600.00 | 3.91% | 141,843 |
| Apr 28, 2026 | 22,250.00 | 22,250.00 | 21,450.00 | 21,750.00 | 21,750.00 | -2.03% | 96,693 |
| Apr 27, 2026 | 22,000.00 | 22,350.00 | 21,450.00 | 22,200.00 | 22,200.00 | 0.23% | 98,487 |
| Apr 24, 2026 | 22,600.00 | 23,200.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.12% | 170,151 |
| Apr 23, 2026 | 23,100.00 | 23,150.00 | 22,000.00 | 22,400.00 | 22,400.00 | -4.68% | 196,600 |
| Apr 22, 2026 | 22,100.00 | 26,000.00 | 22,050.00 | 23,500.00 | 23,500.00 | 8.29% | 934,999 |
| Apr 21, 2026 | 23,150.00 | 23,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | -6.67% | 240,917 |
| Apr 20, 2026 | 22,500.00 | 23,700.00 | 22,000.00 | 23,250.00 | 23,250.00 | 4.03% | 356,445 |
| Apr 17, 2026 | 20,950.00 | 22,650.00 | 20,800.00 | 22,350.00 | 22,350.00 | 7.19% | 306,526 |
| Apr 16, 2026 | 21,550.00 | 21,600.00 | 20,800.00 | 20,850.00 | 20,850.00 | -3.25% | 147,433 |
| Apr 15, 2026 | 21,250.00 | 21,550.00 | 20,200.00 | 21,550.00 | 21,550.00 | 1.41% | 263,431 |
| Apr 14, 2026 | 22,650.00 | 22,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | -6.39% | 360,516 |
| Apr 13, 2026 | 21,000.00 | 23,050.00 | 20,500.00 | 22,700.00 | 22,700.00 | 11.00% | 632,247 |
| Apr 10, 2026 | 19,140.00 | 20,550.00 | 18,920.00 | 20,450.00 | 20,450.00 | 6.96% | 181,514 |
| Apr 9, 2026 | 19,320.00 | 20,300.00 | 18,900.00 | 19,120.00 | 19,120.00 | -0.36% | 207,047 |
| Apr 8, 2026 | 19,130.00 | 19,490.00 | 18,800.00 | 19,190.00 | 19,190.00 | 0.37% | 125,607 |
| Apr 7, 2026 | 19,390.00 | 19,940.00 | 18,800.00 | 19,120.00 | 19,120.00 | -1.39% | 99,602 |
| Apr 6, 2026 | 20,250.00 | 20,300.00 | 19,380.00 | 19,390.00 | 19,390.00 | -4.25% | 95,429 |
| Apr 3, 2026 | 19,640.00 | 20,900.00 | 19,630.00 | 20,250.00 | 20,250.00 | 3.90% | 214,387 |
| Apr 2, 2026 | 18,910.00 | 19,830.00 | 18,750.00 | 19,490.00 | 19,490.00 | 3.67% | 188,022 |
| Apr 1, 2026 | 17,490.00 | 19,120.00 | 17,480.00 | 18,800.00 | 18,800.00 | 10.01% | 109,069 |
| Mar 31, 2026 | 18,000.00 | 18,070.00 | 17,060.00 | 17,090.00 | 17,090.00 | -5.42% | 110,944 |
| Mar 30, 2026 | 18,280.00 | 18,340.00 | 17,820.00 | 18,070.00 | 18,070.00 | -2.59% | 47,394 |
| Mar 27, 2026 | 18,670.00 | 18,820.00 | 18,240.00 | 18,550.00 | 18,550.00 | -2.42% | 56,230 |
| Mar 26, 2026 | 19,970.00 | 20,000.00 | 18,960.00 | 19,010.00 | 19,010.00 | -4.38% | 83,822 |
| Mar 25, 2026 | 18,520.00 | 20,000.00 | 18,280.00 | 19,880.00 | 19,880.00 | 7.58% | 142,679 |
| Mar 24, 2026 | 18,470.00 | 18,950.00 | 18,220.00 | 18,480.00 | 18,480.00 | 0.98% | 62,519 |
| Mar 23, 2026 | 18,950.00 | 18,960.00 | 18,160.00 | 18,300.00 | 18,300.00 | -4.54% | 97,882 |
| Mar 20, 2026 | 19,490.00 | 19,550.00 | 19,050.00 | 19,170.00 | 19,170.00 | -1.94% | 99,652 |
| Mar 19, 2026 | 20,600.00 | 20,700.00 | 19,420.00 | 19,550.00 | 19,550.00 | -3.46% | 148,332 |
| Mar 18, 2026 | 20,250.00 | 20,450.00 | 19,990.00 | 20,250.00 | 20,250.00 | - | 134,949 |
| Mar 17, 2026 | 21,050.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | -4.93% | 220,203 |
| Mar 16, 2026 | 20,300.00 | 22,150.00 | 20,150.00 | 21,300.00 | 21,300.00 | 4.93% | 389,064 |
| Mar 13, 2026 | 20,700.00 | 20,950.00 | 19,800.00 | 20,300.00 | 20,300.00 | -1.93% | 178,415 |
| Mar 12, 2026 | 21,200.00 | 21,750.00 | 20,000.00 | 20,700.00 | 20,700.00 | -2.13% | 217,622 |
| Mar 11, 2026 | 21,400.00 | 22,200.00 | 20,600.00 | 21,150.00 | 21,150.00 | -1.17% | 327,350 |
| Mar 10, 2026 | 21,100.00 | 22,800.00 | 20,550.00 | 21,400.00 | 21,400.00 | -3.17% | 442,560 |