COTS Technology Co., Ltd. (KOSDAQ:448710)
South Korea
· Delayed Price · Currency is KRW 16,500
+320 (1.98%)
At close: Dec 5, 2025
COTS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,180.00 | 16,500.00 | 16,060.00 | 16,500.00 | 16,500.00 | 1.98% | 27,384 |
| Dec 4, 2025 | 16,560.00 | 16,580.00 | 16,080.00 | 16,180.00 | 16,180.00 | -1.52% | 43,935 |
| Dec 3, 2025 | 16,440.00 | 16,640.00 | 16,330.00 | 16,430.00 | 16,430.00 | 0.18% | 44,823 |
| Dec 2, 2025 | 16,380.00 | 16,470.00 | 16,190.00 | 16,400.00 | 16,400.00 | 0.12% | 29,437 |
| Dec 1, 2025 | 16,970.00 | 17,020.00 | 16,260.00 | 16,380.00 | 16,380.00 | -3.48% | 68,006 |
| Nov 28, 2025 | 16,810.00 | 17,050.00 | 16,650.00 | 16,970.00 | 16,970.00 | 1.80% | 23,136 |
| Nov 27, 2025 | 16,880.00 | 16,990.00 | 16,650.00 | 16,670.00 | 16,670.00 | -1.19% | 24,115 |
| Nov 26, 2025 | 16,330.00 | 16,930.00 | 16,330.00 | 16,870.00 | 16,870.00 | 2.00% | 45,952 |
| Nov 25, 2025 | 16,710.00 | 17,020.00 | 16,070.00 | 16,540.00 | 16,540.00 | -0.78% | 111,484 |
| Nov 24, 2025 | 17,210.00 | 17,400.00 | 16,310.00 | 16,670.00 | 16,670.00 | -2.74% | 118,930 |
| Nov 21, 2025 | 17,360.00 | 17,360.00 | 16,840.00 | 17,140.00 | 17,140.00 | -3.33% | 39,597 |
| Nov 20, 2025 | 18,240.00 | 18,240.00 | 17,600.00 | 17,730.00 | 17,730.00 | -0.11% | 463,805 |
| Nov 19, 2025 | 17,390.00 | 17,890.00 | 16,820.00 | 17,750.00 | 17,750.00 | 3.44% | 49,468 |
| Nov 18, 2025 | 17,510.00 | 18,330.00 | 16,950.00 | 17,160.00 | 17,160.00 | -1.89% | 77,200 |
| Nov 17, 2025 | 17,860.00 | 17,860.00 | 17,310.00 | 17,490.00 | 17,490.00 | 1.16% | 57,830 |
| Nov 14, 2025 | 16,900.00 | 18,180.00 | 16,560.00 | 17,290.00 | 17,290.00 | 1.89% | 181,340 |
| Nov 13, 2025 | 17,120.00 | 17,120.00 | 16,660.00 | 16,970.00 | 16,970.00 | 0.53% | 29,665 |
| Nov 12, 2025 | 16,580.00 | 16,950.00 | 16,510.00 | 16,880.00 | 16,880.00 | 1.93% | 18,260 |
| Nov 11, 2025 | 16,990.00 | 17,180.00 | 16,410.00 | 16,560.00 | 16,560.00 | -2.07% | 36,313 |
| Nov 10, 2025 | 16,430.00 | 16,990.00 | 16,300.00 | 16,910.00 | 16,910.00 | 2.92% | 22,842 |
| Nov 7, 2025 | 16,500.00 | 16,890.00 | 16,010.00 | 16,430.00 | 16,430.00 | -3.13% | 71,533 |
| Nov 6, 2025 | 16,970.00 | 17,280.00 | 16,600.00 | 16,960.00 | 16,960.00 | 0.77% | 32,220 |
| Nov 5, 2025 | 17,620.00 | 17,620.00 | 16,270.00 | 16,830.00 | 16,830.00 | -4.48% | 83,807 |
| Nov 4, 2025 | 18,240.00 | 18,330.00 | 17,610.00 | 17,620.00 | 17,620.00 | -3.35% | 59,867 |
| Nov 3, 2025 | 18,000.00 | 18,610.00 | 18,000.00 | 18,230.00 | 18,230.00 | 3.34% | 117,308 |
| Oct 31, 2025 | 17,570.00 | 18,000.00 | 17,450.00 | 17,640.00 | 17,640.00 | 0.51% | 41,800 |
| Oct 30, 2025 | 17,580.00 | 18,190.00 | 17,400.00 | 17,550.00 | 17,550.00 | 1.04% | 68,031 |
| Oct 29, 2025 | 17,930.00 | 18,040.00 | 17,200.00 | 17,370.00 | 17,370.00 | -3.12% | 94,545 |
| Oct 28, 2025 | 18,380.00 | 18,450.00 | 17,880.00 | 17,930.00 | 17,930.00 | -2.45% | 60,570 |
| Oct 27, 2025 | 18,240.00 | 18,930.00 | 18,240.00 | 18,380.00 | 18,380.00 | 0.77% | 61,072 |
| Oct 24, 2025 | 18,100.00 | 18,300.00 | 17,960.00 | 18,240.00 | 18,240.00 | 1.28% | 29,677 |
| Oct 23, 2025 | 18,290.00 | 18,590.00 | 18,010.00 | 18,010.00 | 18,010.00 | -1.58% | 67,147 |
| Oct 22, 2025 | 18,010.00 | 18,320.00 | 17,860.00 | 18,300.00 | 18,300.00 | 1.89% | 55,559 |
| Oct 21, 2025 | 18,100.00 | 18,400.00 | 17,830.00 | 17,960.00 | 17,960.00 | -0.66% | 48,888 |
| Oct 20, 2025 | 17,640.00 | 18,170.00 | 17,640.00 | 18,080.00 | 18,080.00 | 2.90% | 41,595 |
| Oct 17, 2025 | 18,140.00 | 18,140.00 | 17,450.00 | 17,570.00 | 17,570.00 | -2.23% | 78,334 |
| Oct 16, 2025 | 18,300.00 | 18,300.00 | 17,970.00 | 17,970.00 | 17,970.00 | -1.75% | 74,683 |
| Oct 15, 2025 | 18,150.00 | 18,590.00 | 18,140.00 | 18,290.00 | 18,290.00 | 1.39% | 42,216 |
| Oct 14, 2025 | 18,590.00 | 18,590.00 | 17,950.00 | 18,040.00 | 18,040.00 | -1.90% | 78,616 |
| Oct 13, 2025 | 18,300.00 | 18,660.00 | 18,150.00 | 18,390.00 | 18,390.00 | -2.08% | 98,805 |
| Oct 10, 2025 | 19,400.00 | 19,400.00 | 18,240.00 | 18,780.00 | 18,780.00 | -3.99% | 170,048 |
| 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 |