Cots Technology Co. Ltd. 448710
KRX · Güney Kore · Elektronik Teknoloji
KRW 11.530,00+210,00 (+%1,86)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.530,00 | +%1,86 | KRW 11.310,00 | KRW 11.570,00 | KRW 11.220,00 | 20,51K |
| 2026-10-01 | KRW 11.320,00 | +%2,07 | KRW 11.010,00 | KRW 11.330,00 | KRW 10.970,00 | 11,47K |
| 2026-09-30 | KRW 11.090,00 | +%1,19 | KRW 11.000,00 | KRW 11.560,00 | KRW 11.000,00 | 14,57K |
| 2026-09-29 | KRW 10.960,00 | +%0,74 | KRW 10.850,00 | KRW 10.960,00 | KRW 10.750,00 | 10,30K |
| 2026-09-28 | KRW 10.880,00 | +%1,59 | KRW 10.730,00 | KRW 11.080,00 | KRW 10.730,00 | 13,05K |
| 2026-09-23 | KRW 10.710,00 | -%2,19 | KRW 11.070,00 | KRW 11.180,00 | KRW 10.680,00 | 17,06K |
| 2026-09-22 | KRW 10.950,00 | -%3,95 | KRW 11.400,00 | KRW 11.400,00 | KRW 10.940,00 | 17,25K |
| 2026-09-21 | KRW 11.400,00 | -%0,52 | KRW 11.600,00 | KRW 11.600,00 | KRW 11.060,00 | 17,56K |
| 2026-09-18 | KRW 11.460,00 | +%3,06 | KRW 11.350,00 | KRW 11.550,00 | KRW 11.230,00 | 21,61K |
| 2026-09-17 | KRW 11.120,00 | +%1,09 | KRW 11.000,00 | KRW 11.350,00 | KRW 10.990,00 | 17,26K |
| 2026-09-16 | KRW 11.000,00 | -%1,35 | KRW 10.810,00 | KRW 11.140,00 | KRW 10.810,00 | 8,96K |
| 2026-09-15 | KRW 11.150,00 | -%0,18 | KRW 11.220,00 | KRW 11.220,00 | KRW 10.660,00 | 20,08K |
| 2026-09-14 | KRW 11.170,00 | -%0,62 | KRW 11.290,00 | KRW 11.430,00 | KRW 11.000,00 | 23,80K |
| 2026-09-11 | KRW 11.240,00 | -%0,71 | KRW 11.380,00 | KRW 11.380,00 | KRW 11.110,00 | 13,26K |
| 2026-09-10 | KRW 11.320,00 | +%1,07 | KRW 11.330,00 | KRW 11.330,00 | KRW 11.140,00 | 19,83K |
| 2026-09-09 | KRW 11.200,00 | +%0,18 | KRW 11.000,00 | KRW 11.390,00 | KRW 11.000,00 | 19,62K |
| 2026-09-08 | KRW 11.180,00 | -%0,18 | KRW 11.470,00 | KRW 11.470,00 | KRW 11.070,00 | 11,06K |
| 2026-09-07 | KRW 11.200,00 | -%0,53 | KRW 11.330,00 | KRW 11.590,00 | KRW 11.100,00 | 17,89K |
| 2026-09-04 | KRW 11.260,00 | +%1,17 | KRW 11.140,00 | KRW 11.330,00 | KRW 11.000,00 | 13,83K |
| 2026-09-03 | KRW 11.130,00 | -%1,94 | KRW 11.350,00 | KRW 11.560,00 | KRW 10.890,00 | 11,43K |
| 2026-09-02 | KRW 11.350,00 | -%4,30 | KRW 11.680,00 | KRW 11.840,00 | KRW 11.240,00 | 18,34K |
| 2026-09-01 | KRW 11.860,00 | -%0,59 | KRW 11.950,00 | KRW 12.080,00 | KRW 11.730,00 | 8,08K |
| 2026-08-31 | KRW 11.930,00 | +%0,34 | KRW 11.890,00 | KRW 12.080,00 | KRW 11.610,00 | 12,11K |
| 2026-08-28 | KRW 11.890,00 | +%0,42 | KRW 11.640,00 | KRW 12.070,00 | KRW 11.500,00 | 15,57K |
| 2026-08-27 | KRW 11.840,00 | +%2,51 | KRW 11.600,00 | KRW 11.840,00 | KRW 11.540,00 | 11,87K |
| 2026-08-26 | KRW 11.550,00 | +%0,52 | KRW 11.340,00 | KRW 11.580,00 | KRW 11.260,00 | 8,84K |
| 2026-08-25 | KRW 11.490,00 | +%3,61 | KRW 10.920,00 | KRW 11.490,00 | KRW 10.600,00 | 11,44K |
| 2026-08-24 | KRW 11.090,00 | +%0,45 | KRW 11.120,00 | KRW 11.330,00 | KRW 11.000,00 | 7,93K |
| 2026-08-21 | KRW 11.040,00 | -%5,15 | KRW 11.640,00 | KRW 11.640,00 | KRW 11.010,00 | 38,42K |
| 2026-08-20 | KRW 11.640,00 | +%3,37 | KRW 11.330,00 | KRW 11.660,00 | KRW 11.280,00 | 34,28K |
| 2026-08-19 | KRW 11.260,00 | -%1,40 | KRW 11.430,00 | KRW 11.840,00 | KRW 11.010,00 | 42,67K |
| 2026-08-18 | KRW 11.420,00 | -%2,89 | KRW 11.800,00 | KRW 12.000,00 | KRW 11.420,00 | 26,12K |
| 2026-08-14 | KRW 11.760,00 | -%1,92 | KRW 12.120,00 | KRW 12.120,00 | KRW 11.620,00 | 14,52K |
| 2026-08-13 | KRW 11.990,00 | -%1,64 | KRW 12.180,00 | KRW 12.180,00 | KRW 11.890,00 | 18,16K |
| 2026-08-12 | KRW 12.190,00 | +%0,66 | KRW 12.120,00 | KRW 12.190,00 | KRW 11.870,00 | 11,20K |
| 2026-08-11 | KRW 12.110,00 | +%1,25 | KRW 11.960,00 | KRW 12.110,00 | KRW 11.630,00 | 20,44K |
| 2026-08-10 | KRW 11.960,00 | +%6,31 | KRW 11.410,00 | KRW 11.960,00 | KRW 11.230,00 | 26,10K |
| 2026-08-07 | KRW 11.250,00 | -%1,32 | KRW 11.440,00 | KRW 11.550,00 | KRW 11.010,00 | 14,03K |
| 2026-08-06 | KRW 11.400,00 | +%0,88 | KRW 11.300,00 | KRW 11.540,00 | KRW 11.020,00 | 21,18K |
| 2026-08-05 | KRW 11.300,00 | +%3,39 | KRW 11.200,00 | KRW 11.540,00 | KRW 11.000,00 | 23,07K |
| 2026-08-04 | KRW 10.930,00 | +%5,40 | KRW 10.150,00 | KRW 10.970,00 | KRW 10.150,00 | 16,71K |
| 2026-08-03 | KRW 10.370,00 | -%0,58 | KRW 10.150,00 | KRW 10.680,00 | KRW 10.130,00 | 12,33K |
| 2026-07-31 | KRW 10.430,00 | +%9,79 | KRW 9.650,00 | KRW 10.530,00 | KRW 9.650,00 | 33,77K |
| 2026-07-30 | KRW 9.500,00 | +%1,82 | KRW 9.290,00 | KRW 10.180,00 | KRW 9.290,00 | 30,43K |
| 2026-07-29 | KRW 9.330,00 | -%7,90 | KRW 10.150,00 | KRW 10.310,00 | KRW 9.250,00 | 54,06K |
| 2026-07-28 | KRW 10.130,00 | -%4,97 | KRW 10.570,00 | KRW 10.770,00 | KRW 10.010,00 | 40,64K |
| 2026-07-27 | KRW 10.660,00 | -%2,83 | KRW 11.020,00 | KRW 11.180,00 | KRW 10.470,00 | 46,49K |
| 2026-07-24 | KRW 10.970,00 | +%1,11 | KRW 10.850,00 | KRW 11.870,00 | KRW 10.740,00 | 142,53K |
| 2026-07-23 | KRW 10.850,00 | +%3,14 | KRW 10.410,00 | KRW 10.880,00 | KRW 10.310,00 | 62,54K |
| 2026-07-22 | KRW 10.520,00 | +%4,99 | KRW 10.100,00 | KRW 12.670,00 | KRW 10.050,00 | 417,54K |
| 2026-07-21 | KRW 10.020,00 | -%0,89 | KRW 10.110,00 | KRW 10.200,00 | KRW 9.600,00 | 33,94K |
| 2026-07-20 | KRW 10.110,00 | -%3,62 | KRW 10.320,00 | KRW 10.460,00 | KRW 9.970,00 | 18,31K |
| 2026-07-16 | KRW 10.490,00 | -%0,94 | KRW 10.590,00 | KRW 10.600,00 | KRW 10.140,00 | 14,11K |
| 2026-07-15 | KRW 10.590,00 | +%4,13 | KRW 10.250,00 | KRW 10.690,00 | KRW 10.230,00 | 19,14K |
| 2026-07-14 | KRW 10.170,00 | -%0,88 | KRW 10.260,00 | KRW 10.500,00 | KRW 9.790,00 | 30,47K |
| 2026-07-13 | KRW 10.260,00 | -%7,15 | KRW 11.090,00 | KRW 11.370,00 | KRW 10.260,00 | 29,71K |
| 2026-07-10 | KRW 11.050,00 | +%6,35 | KRW 10.250,00 | KRW 11.060,00 | KRW 10.250,00 | 27,09K |
| 2026-07-09 | KRW 10.390,00 | -%2,07 | KRW 10.400,00 | KRW 10.870,00 | KRW 10.280,00 | 24,11K |
| 2026-07-08 | KRW 10.610,00 | -%2,12 | KRW 10.830,00 | KRW 11.180,00 | KRW 10.390,00 | 46,76K |
| 2026-07-07 | KRW 10.840,00 | -%4,83 | KRW 11.380,00 | KRW 11.380,00 | KRW 10.730,00 | 18,59K |
| 2026-07-06 | KRW 11.390,00 | +%1,52 | KRW 11.230,00 | KRW 11.770,00 | KRW 11.010,00 | 29,22K |
| 2026-07-03 | KRW 11.220,00 | %0,00 | KRW 11.230,00 | KRW 11.410,00 | KRW 10.640,00 | 25,43K |
| 2026-07-02 | KRW 11.220,00 | -%2,35 | KRW 11.790,00 | KRW 11.790,00 | KRW 11.050,00 | 22,02K |
| 2026-07-01 | KRW 11.490,00 | +%5,61 | KRW 10.800,00 | KRW 11.590,00 | KRW 10.790,00 | 29,82K |
| 2026-06-30 | KRW 10.880,00 | -%2,94 | KRW 11.090,00 | KRW 11.330,00 | KRW 10.740,00 | 29,71K |
| 2026-06-29 | KRW 11.210,00 | +%10,12 | KRW 10.080,00 | KRW 11.290,00 | KRW 10.080,00 | 38,34K |
| 2026-06-26 | KRW 10.180,00 | -%3,96 | KRW 10.520,00 | KRW 10.650,00 | KRW 10.000,00 | 50,00K |
| 2026-06-25 | KRW 10.600,00 | -%6,69 | KRW 11.290,00 | KRW 11.500,00 | KRW 10.200,00 | 48,51K |
| 2026-06-24 | KRW 11.360,00 | +%1,88 | KRW 10.880,00 | KRW 11.480,00 | KRW 10.880,00 | 43,38K |
| 2026-06-23 | KRW 11.150,00 | -%8,31 | KRW 11.750,00 | KRW 12.100,00 | KRW 11.150,00 | 63,18K |
| 2026-06-22 | KRW 12.160,00 | -%1,94 | KRW 12.200,00 | KRW 12.600,00 | KRW 11.970,00 | 35,58K |
| 2026-06-19 | KRW 12.400,00 | -%6,13 | KRW 13.140,00 | KRW 13.210,00 | KRW 12.260,00 | 61,34K |
| 2026-06-18 | KRW 13.210,00 | -%7,36 | KRW 14.320,00 | KRW 14.530,00 | KRW 13.210,00 | 58,77K |
| 2026-06-17 | KRW 14.260,00 | +%0,78 | KRW 14.310,00 | KRW 14.970,00 | KRW 14.060,00 | 139,98K |
| 2026-06-16 | KRW 14.150,00 | +%4,12 | KRW 13.550,00 | KRW 15.590,00 | KRW 13.550,00 | 190,06K |
| 2026-06-15 | KRW 13.590,00 | -%0,95 | KRW 13.790,00 | KRW 14.120,00 | KRW 13.390,00 | 56,63K |
| 2026-06-12 | KRW 13.720,00 | +%2,77 | KRW 13.800,00 | KRW 13.800,00 | KRW 13.120,00 | 75,61K |
| 2026-06-11 | KRW 13.350,00 | -%0,67 | KRW 13.430,00 | KRW 13.450,00 | KRW 12.820,00 | 58,04K |
| 2026-06-10 | KRW 13.440,00 | -%1,03 | KRW 13.590,00 | KRW 14.040,00 | KRW 13.010,00 | 253 |
| 2026-06-09 | KRW 13.580,00 | %0,00 | KRW 13.260,00 | KRW 13.950,00 | KRW 13.260,00 | 50,52K |
| 2026-06-08 | KRW 13.580,00 | -%9,41 | KRW 13.850,00 | KRW 14.430,00 | KRW 13.460,00 | 53,37K |
| 2026-06-05 | KRW 14.990,00 | +%0,47 | KRW 14.690,00 | KRW 15.050,00 | KRW 14.050,00 | 33,04K |
| 2026-06-04 | KRW 14.920,00 | -%0,07 | KRW 14.350,00 | KRW 15.180,00 | KRW 14.350,00 | 22,06K |
| 2026-06-02 | KRW 14.930,00 | -%2,42 | KRW 14.960,00 | KRW 15.200,00 | KRW 14.290,00 | 65,12K |
| 2026-06-01 | KRW 15.300,00 | -%3,77 | KRW 15.680,00 | KRW 15.970,00 | KRW 15.010,00 | 59,64K |
| 2026-05-29 | KRW 15.900,00 | -%5,02 | KRW 16.740,00 | KRW 16.910,00 | KRW 15.600,00 | 95,31K |
| 2026-05-28 | KRW 16.740,00 | -%3,57 | KRW 17.500,00 | KRW 17.530,00 | KRW 16.270,00 | 70,30K |
| 2026-05-27 | KRW 17.360,00 | -%2,36 | KRW 17.980,00 | KRW 18.000,00 | KRW 17.000,00 | 77,63K |
| 2026-05-26 | KRW 17.780,00 | -%2,41 | KRW 18.680,00 | KRW 18.680,00 | KRW 17.670,00 | 51,80K |
| 2026-05-22 | KRW 18.220,00 | +%2,07 | KRW 17.850,00 | KRW 18.430,00 | KRW 17.850,00 | 38,92K |