Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22,200.00 | 23,050.00 | 22,050.00 | 22,850.00 | 20,748.38 | 24,830 |
| 2024-07-23 | 22,050.00 | 22,400.00 | 22,050.00 | 22,100.00 | 20,067.37 | 12,653 |
| 2024-07-22 | 22,400.00 | 22,700.00 | 22,050.00 | 22,100.00 | 20,067.37 | 34,339 |
| 2024-07-19 | 22,500.00 | 22,650.00 | 22,150.00 | 22,500.00 | 20,430.58 | 34,677 |
| 2024-07-18 | 23,100.00 | 23,250.00 | 22,600.00 | 22,700.00 | 20,612.18 | 23,353 |
| 2024-07-17 | 22,900.00 | 23,600.00 | 22,800.00 | 23,350.00 | 21,202.40 | 44,589 |
| 2024-07-16 | 22,700.00 | 23,350.00 | 22,600.00 | 23,300.00 | 21,157.00 | 30,360 |
| 2024-07-15 | 22,500.00 | 23,150.00 | 22,400.00 | 22,750.00 | 20,657.58 | 31,353 |
| 2024-07-12 | 22,200.00 | 22,700.00 | 22,200.00 | 22,550.00 | 20,475.98 | 13,893 |
| 2024-07-11 | 22,500.00 | 22,650.00 | 22,150.00 | 22,300.00 | 20,248.97 | 29,518 |
| 2024-07-10 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 20,339.77 | 19,312 |
| 2024-07-09 | 22,950.00 | 23,150.00 | 22,550.00 | 22,950.00 | 20,839.19 | 24,823 |
| 2024-07-08 | 22,550.00 | 23,000.00 | 22,400.00 | 22,950.00 | 20,839.19 | 24,720 |
| 2024-07-05 | 23,150.00 | 23,300.00 | 22,600.00 | 22,600.00 | 20,521.38 | 22,822 |
| 2024-07-04 | 23,450.00 | 23,800.00 | 23,050.00 | 23,300.00 | 21,157.00 | 34,137 |
| 2024-07-03 | 23,650.00 | 23,900.00 | 23,050.00 | 23,700.00 | 21,520.21 | 27,261 |
| 2024-07-02 | 23,500.00 | 24,000.00 | 23,500.00 | 23,600.00 | 21,429.40 | 26,059 |
| 2024-07-01 | 23,800.00 | 23,950.00 | 23,300.00 | 23,800.00 | 21,611.01 | 29,271 |
| 2024-06-28 | 24,350.00 | 24,350.00 | 23,550.00 | 23,700.00 | 21,520.21 | 63,183 |
| 2024-06-27 | 23,200.00 | 24,400.00 | 22,900.00 | 24,300.00 | 22,065.02 | 72,312 |
| 2024-06-26 | 23,200.00 | 23,600.00 | 22,000.00 | 23,400.00 | 21,247.80 | 31,230 |
| 2024-06-25 | 23,450.00 | 23,750.00 | 22,800.00 | 23,300.00 | 21,157.00 | 44,537 |
| 2024-06-24 | 23,000.00 | 23,800.00 | 22,850.00 | 23,550.00 | 21,384.00 | 43,675 |
| 2024-06-21 | 22,900.00 | 23,850.00 | 22,650.00 | 23,150.00 | 21,020.79 | 54,018 |
| 2024-06-20 | 22,700.00 | 23,050.00 | 22,550.00 | 22,900.00 | 20,793.79 | 13,157 |
| 2024-06-19 | 23,500.00 | 23,500.00 | 22,800.00 | 22,800.00 | 20,702.98 | 26,872 |
| 2024-06-18 | 23,150.00 | 23,800.00 | 23,150.00 | 23,500.00 | 21,338.60 | 42,148 |
| 2024-06-17 | 23,150.00 | 23,700.00 | 22,800.00 | 23,400.00 | 21,247.80 | 43,618 |
| 2024-06-14 | 22,300.00 | 23,250.00 | 22,200.00 | 23,250.00 | 21,111.59 | 76,501 |
| 2024-06-13 | 22,800.00 | 22,800.00 | 22,250.00 | 22,300.00 | 20,248.97 | 49,757 |
| 2024-06-12 | 21,550.00 | 22,650.00 | 21,550.00 | 22,500.00 | 20,430.58 | 64,435 |
| 2024-06-11 | 22,000.00 | 22,050.00 | 21,600.00 | 21,600.00 | 19,613.35 | 38,045 |
| 2024-06-10 | 21,500.00 | 21,950.00 | 21,450.00 | 21,850.00 | 19,840.36 | 30,873 |
| 2024-06-07 | 21,650.00 | 21,700.00 | 21,250.00 | 21,700.00 | 19,704.16 | 31,959 |
| 2024-06-05 | 21,550.00 | 21,800.00 | 21,500.00 | 21,650.00 | 19,658.75 | 18,445 |
| 2024-06-04 | 21,800.00 | 21,900.00 | 21,550.00 | 21,550.00 | 19,567.95 | 38,656 |
| 2024-06-03 | 21,150.00 | 21,850.00 | 21,050.00 | 21,800.00 | 19,794.96 | 44,178 |
| 2024-05-31 | 21,900.00 | 22,250.00 | 21,050.00 | 21,050.00 | 19,113.94 | 138,646 |
| 2024-05-30 | 22,500.00 | 22,550.00 | 21,750.00 | 21,900.00 | 19,885.76 | 19,545 |
| 2024-05-29 | 22,050.00 | 22,800.00 | 21,950.00 | 22,350.00 | 20,294.37 | 35,493 |
| 2024-05-28 | 22,400.00 | 22,400.00 | 21,850.00 | 22,050.00 | 20,021.96 | 45,733 |
| 2024-05-27 | 23,000.00 | 23,050.00 | 22,300.00 | 22,400.00 | 20,339.77 | 43,686 |
| 2024-05-24 | 23,050.00 | 23,500.00 | 22,950.00 | 23,000.00 | 20,884.59 | 30,585 |
| 2024-05-23 | 23,100.00 | 23,600.00 | 23,050.00 | 23,300.00 | 21,157.00 | 20,587 |
| 2024-05-22 | 23,500.00 | 23,600.00 | 23,100.00 | 23,250.00 | 21,111.59 | 21,546 |
| 2024-05-21 | 23,350.00 | 23,550.00 | 23,050.00 | 23,400.00 | 21,247.80 | 19,414 |
| 2024-05-20 | 23,450.00 | 23,500.00 | 23,050.00 | 23,350.00 | 21,202.40 | 34,223 |
| 2024-05-17 | 24,000.00 | 24,000.00 | 23,300.00 | 23,500.00 | 21,338.60 | 40,336 |
| 2024-05-16 | 24,000.00 | 24,350.00 | 23,800.00 | 24,050.00 | 21,838.02 | 36,803 |
| 2024-05-14 | 23,750.00 | 24,100.00 | 23,600.00 | 24,000.00 | 21,792.61 | 33,204 |
| 2024-05-13 | 23,350.00 | 24,150.00 | 23,350.00 | 24,000.00 | 21,792.61 | 57,938 |
| 2024-05-10 | 23,650.00 | 23,700.00 | 23,350.00 | 23,350.00 | 21,202.40 | 30,741 |
| 2024-05-09 | 23,350.00 | 23,650.00 | 23,000.00 | 23,600.00 | 21,429.40 | 22,246 |
| 2024-05-08 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 21,247.80 | 21,287 |
| 2024-05-07 | 23,150.00 | 23,500.00 | 23,000.00 | 23,400.00 | 21,247.80 | 19,157 |
| 2024-05-03 | 23,300.00 | 23,450.00 | 22,900.00 | 23,150.00 | 21,020.79 | 21,853 |
| 2024-05-02 | 23,000.00 | 23,500.00 | 22,750.00 | 23,500.00 | 21,338.60 | 26,222 |
| 2024-04-30 | 22,800.00 | 23,150.00 | 22,650.00 | 23,100.00 | 20,975.39 | 16,115 |
| 2024-04-29 | 23,150.00 | 23,200.00 | 22,750.00 | 22,900.00 | 20,793.79 | 15,020 |
| 2024-04-26 | 22,900.00 | 23,150.00 | 22,750.00 | 23,150.00 | 21,020.79 | 21,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,200.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 560.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.