Cuckoo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,580.00 | 15,670.00 | 15,450.00 | 15,630.00 | 14,088.22 | 20,777 |
| 2024-01-26 | 15,440.00 | 15,590.00 | 15,410.00 | 15,550.00 | 14,016.11 | 12,338 |
| 2024-01-25 | 15,480.00 | 15,500.00 | 15,290.00 | 15,440.00 | 13,916.96 | 32,064 |
| 2024-01-24 | 15,600.00 | 15,610.00 | 15,350.00 | 15,480.00 | 13,953.02 | 24,952 |
| 2024-01-23 | 15,690.00 | 15,690.00 | 15,450.00 | 15,580.00 | 14,043.15 | 18,435 |
| 2024-01-22 | 15,670.00 | 15,670.00 | 15,530.00 | 15,580.00 | 14,043.15 | 17,928 |
| 2024-01-19 | 15,650.00 | 15,650.00 | 15,470.00 | 15,570.00 | 14,034.14 | 15,249 |
| 2024-01-18 | 15,500.00 | 15,590.00 | 15,420.00 | 15,450.00 | 13,925.98 | 20,314 |
| 2024-01-17 | 15,690.00 | 15,770.00 | 15,460.00 | 15,490.00 | 13,962.03 | 27,304 |
| 2024-01-16 | 15,850.00 | 15,850.00 | 15,670.00 | 15,690.00 | 14,142.30 | 11,910 |
| 2024-01-15 | 15,870.00 | 15,870.00 | 15,800.00 | 15,800.00 | 14,241.45 | 338 |
| 2024-01-12 | 15,770.00 | 15,880.00 | 15,710.00 | 15,800.00 | 14,241.45 | 18,502 |
| 2024-01-11 | 15,820.00 | 15,890.00 | 15,710.00 | 15,760.00 | 14,205.40 | 24,839 |
| 2024-01-10 | 15,730.00 | 15,840.00 | 15,640.00 | 15,820.00 | 14,259.48 | 26,260 |
| 2024-01-09 | 15,790.00 | 15,790.00 | 15,700.00 | 15,730.00 | 14,178.36 | 15,715 |
| 2024-01-08 | 15,760.00 | 15,920.00 | 15,700.00 | 15,740.00 | 14,187.37 | 17,894 |
| 2024-01-05 | 16,000.00 | 16,000.00 | 15,830.00 | 15,830.00 | 14,268.49 | 13,789 |
| 2024-01-04 | 16,070.00 | 16,070.00 | 15,860.00 | 15,890.00 | 14,322.57 | 21,775 |
| 2024-01-03 | 16,200.00 | 16,300.00 | 15,910.00 | 15,920.00 | 14,349.61 | 46,801 |
| 2024-01-02 | 16,400.00 | 16,450.00 | 16,280.00 | 16,300.00 | 14,692.13 | 23,247 |
| 2023-12-28 | 16,380.00 | 16,490.00 | 16,340.00 | 16,380.00 | 14,764.24 | 19,106 |
| 2023-12-27 | 16,560.00 | 16,610.00 | 16,340.00 | 16,380.00 | 14,764.24 | 54,630 |
| 2023-12-26 | 16,800.00 | 16,950.00 | 16,750.00 | 16,920.00 | 14,259.48 | 56,146 |
| 2023-12-22 | 16,780.00 | 16,900.00 | 16,770.00 | 16,780.00 | 14,141.49 | 14,377 |
| 2023-12-21 | 16,820.00 | 16,890.00 | 16,770.00 | 16,770.00 | 14,133.06 | 16,937 |
| 2023-12-20 | 16,900.00 | 16,970.00 | 16,790.00 | 16,890.00 | 14,234.20 | 17,988 |
| 2023-12-19 | 16,930.00 | 16,930.00 | 16,770.00 | 16,860.00 | 14,208.91 | 17,561 |
| 2023-12-18 | 17,000.00 | 17,000.00 | 16,780.00 | 16,890.00 | 14,234.20 | 18,879 |
| 2023-12-15 | 16,640.00 | 17,000.00 | 16,560.00 | 17,000.00 | 14,326.90 | 69,709 |
| 2023-12-14 | 16,760.00 | 16,760.00 | 16,550.00 | 16,650.00 | 14,031.93 | 24,344 |
| 2023-12-13 | 16,850.00 | 16,850.00 | 16,570.00 | 16,650.00 | 14,031.93 | 17,043 |
| 2023-12-12 | 16,530.00 | 16,820.00 | 16,480.00 | 16,720.00 | 14,090.93 | 42,157 |
| 2023-12-11 | 16,340.00 | 16,630.00 | 16,270.00 | 16,520.00 | 13,922.37 | 32,023 |
| 2023-12-08 | 16,470.00 | 16,470.00 | 16,250.00 | 16,340.00 | 13,770.68 | 36,691 |
| 2023-12-07 | 16,360.00 | 16,490.00 | 16,320.00 | 16,420.00 | 13,838.10 | 29,914 |
| 2023-12-06 | 16,400.00 | 16,510.00 | 16,400.00 | 16,460.00 | 13,871.81 | 15,690 |
| 2023-12-05 | 16,510.00 | 16,560.00 | 16,410.00 | 16,500.00 | 13,905.52 | 17,286 |
| 2023-12-04 | 16,360.00 | 16,580.00 | 16,230.00 | 16,510.00 | 13,913.95 | 36,638 |
| 2023-12-01 | 16,260.00 | 16,400.00 | 16,190.00 | 16,350.00 | 13,779.11 | 21,409 |
| 2023-11-30 | 16,500.00 | 16,520.00 | 16,200.00 | 16,280.00 | 13,720.11 | 86,602 |
| 2023-11-29 | 16,590.00 | 16,600.00 | 16,250.00 | 16,500.00 | 13,905.52 | 44,625 |
| 2023-11-28 | 16,530.00 | 16,700.00 | 16,370.00 | 16,550.00 | 13,947.66 | 37,284 |
| 2023-11-27 | 16,780.00 | 16,780.00 | 16,560.00 | 16,590.00 | 13,981.37 | 31,366 |
| 2023-11-24 | 16,800.00 | 16,800.00 | 16,730.00 | 16,750.00 | 14,116.21 | 10,567 |
| 2023-11-23 | 17,010.00 | 17,020.00 | 16,740.00 | 16,800.00 | 14,158.35 | 53,894 |
| 2023-11-22 | 16,850.00 | 16,990.00 | 16,760.00 | 16,980.00 | 14,310.04 | 29,424 |
| 2023-11-21 | 17,020.00 | 17,050.00 | 16,830.00 | 16,900.00 | 14,242.62 | 40,870 |
| 2023-11-20 | 17,000.00 | 17,030.00 | 16,920.00 | 16,970.00 | 14,301.62 | 16,039 |
| 2023-11-17 | 17,250.00 | 17,250.00 | 16,980.00 | 17,000.00 | 14,326.90 | 40,278 |
| 2023-11-16 | 17,300.00 | 17,320.00 | 17,160.00 | 17,220.00 | 14,512.31 | 17,967 |
| 2023-11-15 | 17,050.00 | 17,380.00 | 17,030.00 | 17,330.00 | 14,605.01 | 43,071 |
| 2023-11-14 | 17,100.00 | 17,270.00 | 17,020.00 | 17,190.00 | 14,487.02 | 24,966 |
| 2023-11-13 | 17,210.00 | 17,300.00 | 17,100.00 | 17,100.00 | 14,411.17 | 28,629 |
| 2023-11-12 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,495.45 | 0 |
| 2023-11-10 | 17,250.00 | 17,250.00 | 16,820.00 | 17,200.00 | 14,495.45 | 37,763 |
| 2023-11-09 | 17,200.00 | 17,360.00 | 17,180.00 | 17,270.00 | 14,554.44 | 58,376 |
| 2023-11-08 | 17,550.00 | 17,590.00 | 17,180.00 | 17,200.00 | 14,495.45 | 35,736 |
| 2023-11-07 | 17,450.00 | 17,590.00 | 17,070.00 | 17,420.00 | 14,680.86 | 62,292 |
| 2023-11-06 | 17,360.00 | 17,540.00 | 17,130.00 | 17,450.00 | 14,706.14 | 119,123 |
| 2023-11-03 | 17,250.00 | 17,570.00 | 17,150.00 | 17,330.00 | 14,605.01 | 25,611 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,550.0000 KRW |
| 2024-12-27 | 1,200.0000 KRW |
| 2023-12-27 | 1,100.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 3,300.0000 KRW |
| 2019-12-27 | 3,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.