Cuckoo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,440.00 | 17,440.00 | 17,000.00 | 17,250.00 | 14,537.59 | 38,561 |
| 2023-11-01 | 17,010.00 | 17,380.00 | 16,900.00 | 17,260.00 | 14,546.02 | 32,353 |
| 2023-10-31 | 17,250.00 | 17,340.00 | 16,850.00 | 16,960.00 | 14,293.19 | 31,382 |
| 2023-10-30 | 16,720.00 | 17,170.00 | 16,630.00 | 17,170.00 | 14,470.17 | 19,459 |
| 2023-10-27 | 17,170.00 | 17,220.00 | 16,560.00 | 16,720.00 | 14,090.93 | 31,118 |
| 2023-10-26 | 17,190.00 | 17,190.00 | 16,820.00 | 16,830.00 | 14,183.63 | 31,691 |
| 2023-10-25 | 16,930.00 | 17,590.00 | 16,800.00 | 17,350.00 | 14,621.86 | 61,655 |
| 2023-10-24 | 16,600.00 | 16,910.00 | 16,400.00 | 16,800.00 | 14,158.35 | 34,852 |
| 2023-10-23 | 16,660.00 | 16,850.00 | 16,520.00 | 16,590.00 | 13,981.37 | 17,513 |
| 2023-10-20 | 16,870.00 | 16,990.00 | 16,400.00 | 16,660.00 | 14,040.36 | 72,270 |
| 2023-10-19 | 17,020.00 | 17,240.00 | 16,960.00 | 17,040.00 | 14,360.61 | 98,310 |
| 2023-10-18 | 17,120.00 | 17,520.00 | 17,120.00 | 17,200.00 | 14,495.45 | 33,311 |
| 2023-10-17 | 17,130.00 | 17,440.00 | 17,130.00 | 17,250.00 | 14,537.59 | 24,551 |
| 2023-10-16 | 17,000.00 | 17,150.00 | 16,780.00 | 16,900.00 | 14,242.62 | 36,067 |
| 2023-10-13 | 17,480.00 | 17,480.00 | 17,150.00 | 17,220.00 | 14,512.31 | 33,256 |
| 2023-10-12 | 17,210.00 | 17,490.00 | 17,070.00 | 17,480.00 | 14,731.42 | 37,632 |
| 2023-10-11 | 16,890.00 | 17,280.00 | 16,880.00 | 17,210.00 | 14,503.88 | 48,116 |
| 2023-10-10 | 16,890.00 | 17,060.00 | 16,620.00 | 16,870.00 | 14,217.34 | 74,318 |
| 2023-10-06 | 16,710.00 | 17,000.00 | 16,590.00 | 16,890.00 | 14,234.20 | 62,565 |
| 2023-10-05 | 17,270.00 | 17,490.00 | 16,590.00 | 16,900.00 | 14,242.62 | 84,194 |
| 2023-10-04 | 17,820.00 | 17,820.00 | 17,110.00 | 17,240.00 | 14,529.16 | 119,952 |
| 2023-09-27 | 17,730.00 | 18,160.00 | 17,710.00 | 17,950.00 | 15,127.52 | 59,735 |
| 2023-09-26 | 18,800.00 | 18,800.00 | 17,840.00 | 17,920.00 | 15,102.24 | 134,777 |
| 2023-09-25 | 18,060.00 | 18,970.00 | 18,060.00 | 18,800.00 | 15,843.86 | 210,407 |
| 2023-09-24 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 15,211.80 | 0 |
| 2023-09-22 | 17,800.00 | 18,350.00 | 17,710.00 | 18,050.00 | 15,211.80 | 112,712 |
| 2023-09-21 | 18,420.00 | 18,510.00 | 17,860.00 | 17,980.00 | 15,152.80 | 110,572 |
| 2023-09-20 | 18,660.00 | 18,790.00 | 18,150.00 | 18,480.00 | 15,574.18 | 141,351 |
| 2023-09-19 | 19,400.00 | 19,410.00 | 18,500.00 | 18,590.00 | 15,666.89 | 155,029 |
| 2023-09-18 | 18,910.00 | 19,470.00 | 18,770.00 | 19,300.00 | 16,265.24 | 157,359 |
| 2023-09-17 | 18,990.00 | 18,990.00 | 18,990.00 | 18,990.00 | 16,003.99 | 0 |
| 2023-09-15 | 18,900.00 | 19,210.00 | 18,760.00 | 18,990.00 | 16,003.99 | 127,553 |
| 2023-09-14 | 18,820.00 | 19,140.00 | 18,520.00 | 18,990.00 | 16,003.99 | 115,559 |
| 2023-09-13 | 18,770.00 | 19,490.00 | 18,460.00 | 18,660.00 | 15,725.88 | 129,037 |
| 2023-09-12 | 19,010.00 | 19,700.00 | 18,600.00 | 18,750.00 | 15,801.73 | 223,022 |
| 2023-09-11 | 19,400.00 | 19,400.00 | 18,700.00 | 19,010.00 | 16,020.84 | 193,460 |
| 2023-09-10 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 16,433.80 | 0 |
| 2023-09-08 | 18,630.00 | 19,690.00 | 18,200.00 | 19,500.00 | 16,433.80 | 324,005 |
| 2023-09-07 | 19,460.00 | 19,510.00 | 18,460.00 | 18,550.00 | 15,633.18 | 436,099 |
| 2023-09-06 | 19,910.00 | 20,100.00 | 19,300.00 | 19,570.00 | 16,492.79 | 402,198 |
| 2023-09-05 | 20,000.00 | 20,700.00 | 19,830.00 | 20,000.00 | 16,855.18 | 340,268 |
| 2023-09-04 | 21,150.00 | 21,150.00 | 19,700.00 | 20,050.00 | 16,897.31 | 477,831 |
| 2023-09-03 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 17,866.49 | 0 |
| 2023-09-01 | 21,300.00 | 22,250.00 | 20,900.00 | 21,200.00 | 17,866.49 | 513,222 |
| 2023-08-31 | 21,500.00 | 21,800.00 | 20,850.00 | 21,400.00 | 18,035.04 | 539,004 |
| 2023-08-30 | 19,150.00 | 22,300.00 | 18,770.00 | 21,500.00 | 18,119.31 | 2,449,733 |
| 2023-08-29 | 18,940.00 | 19,340.00 | 18,130.00 | 19,020.00 | 16,029.27 | 829,550 |
| 2023-08-28 | 19,750.00 | 22,450.00 | 18,310.00 | 18,500.00 | 15,591.04 | 4,204,620 |
| 2023-08-25 | 16,100.00 | 17,800.00 | 15,870.00 | 17,300.00 | 14,579.73 | 392,041 |
| 2023-08-24 | 15,920.00 | 16,100.00 | 15,630.00 | 16,100.00 | 13,568.42 | 28,568 |
| 2023-08-23 | 16,200.00 | 16,500.00 | 15,900.00 | 16,110.00 | 13,576.84 | 23,807 |
| 2023-08-22 | 16,270.00 | 16,360.00 | 15,950.00 | 16,200.00 | 13,652.69 | 38,078 |
| 2023-08-21 | 16,290.00 | 16,490.00 | 15,800.00 | 16,090.00 | 13,559.99 | 141,461 |
| 2023-08-18 | 15,360.00 | 15,400.00 | 15,180.00 | 15,390.00 | 12,970.06 | 8,889 |
| 2023-08-17 | 15,190.00 | 15,360.00 | 15,020.00 | 15,360.00 | 12,944.77 | 16,642 |
| 2023-08-16 | 15,670.00 | 15,670.00 | 15,180.00 | 15,300.00 | 12,894.21 | 30,978 |
| 2023-08-14 | 16,000.00 | 16,000.00 | 15,620.00 | 15,670.00 | 13,206.03 | 34,041 |
| 2023-08-11 | 16,020.00 | 16,500.00 | 15,860.00 | 15,860.00 | 13,366.15 | 44,959 |
| 2023-08-10 | 15,680.00 | 16,040.00 | 15,600.00 | 16,020.00 | 13,501.00 | 38,532 |
| 2023-08-09 | 15,250.00 | 15,620.00 | 15,200.00 | 15,560.00 | 13,113.33 | 13,432 |
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.