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 |
| 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 |
| Jul 24, 2025 | 26,250.00 | 26,400.00 | 24,850.00 | 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 | 26,050.00 | 2.16% | 91,038 |
| Jul 22, 2025 | 26,000.00 | 26,100.00 | 25,000.00 | 25,500.00 | 25,500.00 | -3.41% | 72,316 |
| Jul 21, 2025 | 24,650.00 | 26,500.00 | 24,650.00 | 26,400.00 | 26,400.00 | 6.02% | 154,424 |
| Jul 18, 2025 | 26,000.00 | 26,050.00 | 24,900.00 | 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 | 26,000.00 | -2.07% | 119,216 |
| Jul 16, 2025 | 25,350.00 | 27,450.00 | 25,000.00 | 26,550.00 | 26,550.00 | 4.73% | 371,120 |
| Jul 15, 2025 | 22,800.00 | 26,650.00 | 22,800.00 | 25,350.00 | 25,350.00 | 10.94% | 796,774 |
| Jul 14, 2025 | 23,150.00 | 24,550.00 | 22,850.00 | 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 | 22,450.00 | -3.44% | 86,362 |