Cuckoo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	17,300.00	17,550.00	17,300.00	17,550.00	14,079.77	19,691
2022-05-27	17,000.00	17,350.00	16,800.00	17,150.00	13,758.86	41,128
2022-05-26	16,850.00	17,300.00	16,800.00	16,850.00	13,518.18	32,163
2022-05-25	17,000.00	17,200.00	16,850.00	16,850.00	13,518.18	47,216
2022-05-24	17,200.00	17,250.00	16,900.00	16,950.00	13,598.41	25,921
2022-05-23	17,300.00	17,450.00	17,100.00	17,200.00	13,798.97	23,447
2022-05-20	17,050.00	17,500.00	17,050.00	17,300.00	13,879.20	26,214
2022-05-19	17,250.00	17,250.00	17,000.00	17,050.00	13,678.63	38,522
2022-05-18	17,450.00	17,750.00	17,350.00	17,450.00	13,999.54	32,528
2022-05-17	17,350.00	17,700.00	17,200.00	17,500.00	14,039.65	41,632
2022-05-16	17,800.00	17,850.00	17,300.00	17,350.00	13,919.31	30,147
2022-05-13	17,250.00	17,800.00	17,100.00	17,800.00	14,280.33	32,468
2022-05-12	17,600.00	17,750.00	16,950.00	17,100.00	13,718.75	53,662
2022-05-11	17,850.00	17,900.00	17,600.00	17,750.00	14,240.22	17,356
2022-05-10	17,950.00	18,150.00	17,650.00	18,100.00	14,521.01	32,007
2022-05-09	18,300.00	18,350.00	17,750.00	17,950.00	14,400.67	41,834
2022-05-06	18,550.00	18,600.00	18,300.00	18,450.00	14,801.80	30,077
2022-05-04	18,950.00	18,950.00	18,650.00	18,700.00	15,002.37	26,581
2022-05-03	19,200.00	19,200.00	18,850.00	18,950.00	15,202.94	26,319
2022-05-02	18,500.00	19,150.00	18,400.00	19,150.00	15,363.39	28,098
2022-05-01	18,700.00	18,700.00	18,700.00	18,700.00	15,002.37	0
2022-04-29	18,500.00	18,800.00	18,350.00	18,700.00	15,002.37	17,074
2022-04-28	18,400.00	18,550.00	18,200.00	18,550.00	14,882.03	22,070
2022-04-27	18,350.00	18,400.00	18,150.00	18,400.00	14,761.69	17,684
2022-04-26	18,700.00	18,750.00	18,450.00	18,600.00	14,922.14	20,590
2022-04-25	18,700.00	18,750.00	18,450.00	18,600.00	14,922.14	39,059
2022-04-24	19,000.00	19,000.00	19,000.00	19,000.00	15,243.05	0
2022-04-22	18,900.00	19,100.00	18,700.00	19,000.00	15,243.05	39,362
2022-04-21	18,850.00	19,100.00	18,750.00	19,100.00	15,323.28	40,374
2022-04-20	19,100.00	19,100.00	18,750.00	18,800.00	15,082.60	49,331
2022-04-19	19,150.00	19,200.00	18,850.00	19,100.00	15,323.28	46,222
2022-04-18	18,700.00	19,200.00	18,600.00	19,150.00	15,363.39	72,242
2022-04-15	18,500.00	18,800.00	18,350.00	18,800.00	15,082.60	44,863
2022-04-14	18,100.00	18,600.00	18,050.00	18,600.00	14,922.14	34,943
2022-04-13	18,150.00	18,250.00	17,900.00	18,250.00	14,641.35	29,007
2022-04-12	18,050.00	18,050.00	17,800.00	18,050.00	14,480.90	27,625
2022-04-11	17,850.00	18,150.00	17,700.00	18,100.00	14,521.01	18,432
2022-04-08	18,050.00	18,050.00	17,700.00	17,950.00	14,400.67	25,453
2022-04-07	18,200.00	18,250.00	17,900.00	18,050.00	14,480.90	41,997
2022-04-06	18,150.00	18,250.00	17,900.00	18,250.00	14,641.35	36,163
2022-04-05	17,700.00	18,350.00	17,650.00	18,250.00	14,641.35	84,994
2022-04-04	17,700.00	17,750.00	17,550.00	17,700.00	14,200.11	55,075
2022-04-01	17,750.00	17,750.00	17,500.00	17,700.00	14,200.11	42,475
2022-03-31	17,800.00	17,850.00	17,600.00	17,750.00	14,240.22	33,741
2022-03-30	17,700.00	17,900.00	17,600.00	17,700.00	14,200.11	36,011
2022-03-29	17,650.00	17,800.00	17,500.00	17,650.00	14,159.99	30,699
2022-03-28	18,100.00	18,100.00	17,550.00	17,600.00	14,119.88	58,030
2022-03-25	17,700.00	18,150.00	17,600.00	18,000.00	14,440.79	93,112
2022-03-24	17,700.00	17,800.00	17,600.00	17,700.00	14,200.11	59,659
2022-03-23	17,550.00	17,800.00	17,550.00	17,700.00	14,200.11	37,782
2022-03-22	17,550.00	17,700.00	17,500.00	17,550.00	14,079.77	23,983
2022-03-21	17,700.00	17,700.00	17,700.00	17,700.00	14,200.11	0
2022-03-18	17,550.00	17,750.00	17,450.00	17,700.00	14,200.11	24,867
2022-03-17	17,500.00	17,500.00	17,500.00	17,500.00	14,039.65	0
2022-03-16	17,400.00	17,700.00	17,300.00	17,500.00	14,039.65	24,836
2022-03-15	17,450.00	17,450.00	17,450.00	17,450.00	13,999.54	0
2022-03-14	17,500.00	17,750.00	17,450.00	17,450.00	13,999.54	14,067
2022-03-11	17,700.00	17,700.00	17,450.00	17,600.00	14,119.88	14,769
2022-03-10	17,050.00	17,050.00	17,050.00	17,050.00	13,678.63	0
2022-03-08	17,100.00	17,200.00	16,800.00	17,050.00	13,678.63	25,310

← NewerPage 19 of 21 · 1,238 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.