Cuckoo Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16,100.00	16,200.00	16,000.00	16,050.00	12,876.37	20,423
2022-11-21	16,150.00	16,250.00	16,000.00	16,250.00	13,036.82	20,153
2022-11-18	16,250.00	16,300.00	16,100.00	16,250.00	13,036.82	10,245
2022-11-17	16,250.00	16,350.00	16,100.00	16,250.00	13,036.82	12,112
2022-11-16	16,450.00	16,450.00	16,200.00	16,200.00	12,996.71	11,524
2022-11-15	16,250.00	16,450.00	16,250.00	16,400.00	13,157.16	17,225
2022-11-14	16,450.00	16,450.00	16,200.00	16,250.00	13,036.82	4,298
2022-11-11	16,300.00	16,550.00	16,200.00	16,200.00	12,996.71	14,425
2022-11-10	16,300.00	16,300.00	16,100.00	16,100.00	12,916.48	7,212
2022-11-09	16,250.00	16,400.00	16,150.00	16,200.00	12,996.71	12,919
2022-11-08	16,250.00	16,300.00	16,000.00	16,200.00	12,996.71	11,183
2022-11-07	16,250.00	16,350.00	16,000.00	16,050.00	12,876.37	9,923
2022-11-04	15,900.00	16,200.00	15,900.00	16,050.00	12,876.37	6,661
2022-11-03	16,000.00	16,150.00	15,850.00	16,150.00	12,956.59	7,020
2022-11-02	16,250.00	16,400.00	15,850.00	16,150.00	12,956.59	17,040
2022-11-01	16,100.00	16,450.00	16,100.00	16,250.00	13,036.82	5,058
2022-10-31	16,400.00	16,400.00	16,150.00	16,250.00	13,036.82	1,932
2022-10-28	16,300.00	16,400.00	16,150.00	16,300.00	13,076.93	4,222
2022-10-27	16,150.00	16,350.00	16,150.00	16,250.00	13,036.82	2,816
2022-10-26	16,450.00	16,650.00	16,100.00	16,150.00	12,956.59	7,718
2022-10-25	16,750.00	16,750.00	16,300.00	16,450.00	13,197.27	11,107
2022-10-24	16,650.00	16,750.00	16,450.00	16,750.00	13,437.95	15,238
2022-10-21	16,450.00	16,600.00	16,300.00	16,600.00	13,317.61	4,412
2022-10-20	16,750.00	16,750.00	16,450.00	16,450.00	13,197.27	23,464
2022-10-19	16,800.00	16,850.00	16,550.00	16,750.00	13,437.95	3,892
2022-10-18	16,500.00	16,850.00	16,400.00	16,750.00	13,437.95	10,131
2022-10-17	16,250.00	16,500.00	16,050.00	16,500.00	13,237.39	5,195
2022-10-14	16,300.00	16,600.00	16,300.00	16,300.00	13,076.93	11,294
2022-10-13	16,200.00	16,400.00	15,950.00	16,250.00	13,036.82	13,595
2022-10-12	16,400.00	16,650.00	16,200.00	16,550.00	13,277.50	17,445
2022-10-11	16,950.00	16,950.00	16,350.00	16,650.00	13,357.73	12,081
2022-10-07	17,250.00	17,500.00	17,100.00	17,200.00	13,798.97	12,745
2022-10-06	16,600.00	17,500.00	16,600.00	17,250.00	13,839.09	19,588
2022-10-05	16,800.00	16,850.00	16,450.00	16,600.00	13,317.61	10,333
2022-10-04	16,700.00	16,950.00	16,550.00	16,700.00	13,397.84	6,013
2022-09-30	16,400.00	16,800.00	16,200.00	16,450.00	13,197.27	14,291
2022-09-29	16,300.00	16,450.00	16,100.00	16,400.00	13,157.16	8,761
2022-09-28	16,000.00	16,250.00	15,650.00	16,000.00	12,836.25	14,557
2022-09-27	16,000.00	16,500.00	15,950.00	16,200.00	12,996.71	12,731
2022-09-26	16,550.00	16,650.00	16,000.00	16,300.00	13,076.93	17,969
2022-09-23	16,650.00	17,050.00	16,500.00	16,800.00	13,478.07	10,723
2022-09-22	16,900.00	16,950.00	16,500.00	16,800.00	13,478.07	11,158
2022-09-21	17,350.00	17,350.00	16,850.00	17,050.00	13,678.63	7,383
2022-09-20	17,300.00	17,450.00	17,250.00	17,350.00	13,919.31	2,443
2022-09-19	17,350.00	17,550.00	17,050.00	17,250.00	13,839.09	11,045
2022-09-16	17,300.00	17,350.00	17,050.00	17,350.00	13,919.31	14,612
2022-09-15	17,300.00	17,400.00	17,100.00	17,300.00	13,879.20	3,906
2022-09-14	17,150.00	17,400.00	16,850.00	17,300.00	13,879.20	16,251
2022-09-13	16,900.00	17,400.00	16,850.00	17,400.00	13,959.43	9,596
2022-09-08	17,050.00	17,150.00	16,500.00	16,900.00	13,558.29	19,096
2022-09-07	17,550.00	17,550.00	16,950.00	17,050.00	13,678.63	12,929
2022-09-06	17,200.00	17,750.00	17,150.00	17,500.00	14,039.65	7,980
2022-09-05	17,150.00	17,650.00	17,150.00	17,300.00	13,879.20	9,030
2022-09-02	17,400.00	17,800.00	17,250.00	17,400.00	13,959.43	17,040
2022-09-01	17,750.00	18,250.00	17,350.00	17,400.00	13,959.43	28,428
2022-08-31	17,250.00	18,300.00	17,150.00	17,750.00	14,240.22	73,821
2022-08-30	16,400.00	17,350.00	16,400.00	17,200.00	13,798.97	39,714
2022-08-29	16,500.00	16,800.00	16,400.00	16,400.00	13,157.16	27,537
2022-08-26	16,950.00	17,250.00	16,750.00	16,750.00	13,437.95	37,456
2022-08-25	15,950.00	17,750.00	15,900.00	16,950.00	13,598.41	221,072

← NewerPage 17 of 21 · 1,234 trading daysOlder →

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.