Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,500.00 | 23,250.00 | 22,300.00 | 23,000.00 | 20,884.59 | 51,903 |
| 2024-04-24 | 22,400.00 | 22,500.00 | 22,200.00 | 22,450.00 | 20,385.17 | 17,585 |
| 2024-04-23 | 22,400.00 | 22,450.00 | 22,100.00 | 22,400.00 | 20,339.77 | 12,485 |
| 2024-04-22 | 21,800.00 | 22,450.00 | 21,800.00 | 22,400.00 | 20,339.77 | 19,580 |
| 2024-04-19 | 21,800.00 | 21,950.00 | 21,550.00 | 21,800.00 | 19,794.96 | 25,938 |
| 2024-04-18 | 21,500.00 | 22,000.00 | 21,500.00 | 21,900.00 | 19,885.76 | 13,685 |
| 2024-04-17 | 21,200.00 | 21,850.00 | 21,100.00 | 21,700.00 | 19,704.16 | 14,501 |
| 2024-04-16 | 21,500.00 | 21,500.00 | 21,050.00 | 21,200.00 | 19,250.14 | 28,119 |
| 2024-04-15 | 21,600.00 | 21,800.00 | 21,200.00 | 21,700.00 | 19,704.16 | 17,686 |
| 2024-04-12 | 21,700.00 | 22,000.00 | 21,550.00 | 21,600.00 | 19,613.35 | 15,679 |
| 2024-04-11 | 21,450.00 | 22,100.00 | 21,200.00 | 21,750.00 | 19,749.56 | 26,104 |
| 2024-04-09 | 21,900.00 | 22,150.00 | 21,550.00 | 21,600.00 | 19,613.35 | 25,911 |
| 2024-04-08 | 22,100.00 | 22,200.00 | 21,750.00 | 22,150.00 | 20,112.77 | 17,358 |
| 2024-04-05 | 22,300.00 | 22,450.00 | 21,850.00 | 22,100.00 | 20,067.37 | 14,233 |
| 2024-04-04 | 22,300.00 | 22,550.00 | 22,000.00 | 22,450.00 | 20,385.17 | 21,415 |
| 2024-04-03 | 22,450.00 | 22,550.00 | 22,100.00 | 22,550.00 | 20,475.98 | 23,190 |
| 2024-04-02 | 22,200.00 | 22,600.00 | 21,750.00 | 22,450.00 | 20,385.17 | 22,641 |
| 2024-04-01 | 22,700.00 | 22,700.00 | 21,700.00 | 22,150.00 | 20,112.77 | 48,607 |
| 2024-03-29 | 22,700.00 | 22,800.00 | 22,400.00 | 22,700.00 | 20,612.18 | 29,803 |
| 2024-03-28 | 22,450.00 | 23,000.00 | 22,300.00 | 22,650.00 | 20,566.78 | 53,805 |
| 2024-03-27 | 21,700.00 | 22,700.00 | 21,650.00 | 22,450.00 | 20,385.17 | 53,531 |
| 2024-03-26 | 21,800.00 | 21,850.00 | 21,450.00 | 21,800.00 | 19,794.96 | 19,309 |
| 2024-03-25 | 21,900.00 | 21,950.00 | 21,550.00 | 21,800.00 | 19,794.96 | 39,706 |
| 2024-03-22 | 21,700.00 | 22,000.00 | 21,200.00 | 21,900.00 | 19,885.76 | 59,465 |
| 2024-03-21 | 21,900.00 | 21,950.00 | 21,450.00 | 21,850.00 | 19,840.36 | 55,188 |
| 2024-03-20 | 21,500.00 | 22,050.00 | 21,450.00 | 21,900.00 | 19,885.76 | 20,574 |
| 2024-03-19 | 21,350.00 | 22,100.00 | 21,150.00 | 21,600.00 | 19,613.35 | 33,553 |
| 2024-03-18 | 22,050.00 | 22,050.00 | 21,200.00 | 21,650.00 | 19,658.75 | 34,031 |
| 2024-03-15 | 21,150.00 | 22,100.00 | 20,950.00 | 21,600.00 | 19,613.35 | 53,978 |
| 2024-03-14 | 21,400.00 | 23,100.00 | 21,300.00 | 21,300.00 | 19,340.94 | 269,051 |
| 2024-03-13 | 20,800.00 | 21,000.00 | 20,550.00 | 20,950.00 | 19,023.14 | 15,297 |
| 2024-03-12 | 20,000.00 | 21,100.00 | 19,900.00 | 21,000.00 | 19,068.54 | 53,620 |
| 2024-03-11 | 19,870.00 | 19,960.00 | 19,810.00 | 19,900.00 | 18,069.71 | 11,017 |
| 2024-03-08 | 19,870.00 | 19,920.00 | 19,800.00 | 19,900.00 | 18,069.71 | 17,846 |
| 2024-03-07 | 19,960.00 | 19,960.00 | 19,780.00 | 19,870.00 | 18,042.47 | 14,875 |
| 2024-03-06 | 19,800.00 | 19,960.00 | 19,800.00 | 19,940.00 | 18,106.03 | 15,722 |
| 2024-03-05 | 19,960.00 | 19,980.00 | 19,750.00 | 19,820.00 | 17,997.07 | 34,625 |
| 2024-03-04 | 20,100.00 | 20,750.00 | 19,950.00 | 20,100.00 | 18,251.31 | 37,681 |
| 2024-02-29 | 20,450.00 | 20,600.00 | 20,000.00 | 20,050.00 | 18,205.91 | 30,184 |
| 2024-02-28 | 20,100.00 | 20,450.00 | 20,100.00 | 20,350.00 | 18,478.32 | 8,054 |
| 2024-02-27 | 20,800.00 | 20,800.00 | 20,200.00 | 20,300.00 | 18,432.92 | 16,586 |
| 2024-02-26 | 21,000.00 | 21,100.00 | 20,650.00 | 20,700.00 | 18,796.13 | 12,388 |
| 2024-02-23 | 20,850.00 | 21,000.00 | 20,700.00 | 21,000.00 | 19,068.54 | 11,016 |
| 2024-02-22 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 18,886.93 | 6,024 |
| 2024-02-21 | 21,050.00 | 21,050.00 | 20,800.00 | 20,850.00 | 18,932.33 | 12,505 |
| 2024-02-20 | 21,650.00 | 21,650.00 | 20,950.00 | 21,050.00 | 19,113.94 | 17,940 |
| 2024-02-19 | 21,150.00 | 21,600.00 | 21,000.00 | 21,450.00 | 19,477.15 | 34,986 |
| 2024-02-16 | 21,050.00 | 21,200.00 | 20,900.00 | 21,150.00 | 19,204.74 | 12,172 |
| 2024-02-15 | 21,150.00 | 21,400.00 | 20,900.00 | 21,000.00 | 19,068.54 | 9,567 |
| 2024-02-14 | 20,950.00 | 21,400.00 | 20,900.00 | 21,150.00 | 19,204.74 | 12,279 |
| 2024-02-13 | 20,900.00 | 21,250.00 | 20,850.00 | 20,950.00 | 19,023.14 | 9,254 |
| 2024-02-08 | 21,150.00 | 21,250.00 | 20,900.00 | 20,900.00 | 18,977.73 | 11,473 |
| 2024-02-07 | 20,800.00 | 21,350.00 | 20,750.00 | 21,200.00 | 19,250.14 | 17,398 |
| 2024-02-06 | 21,050.00 | 21,150.00 | 20,800.00 | 21,000.00 | 19,068.54 | 9,388 |
| 2024-02-05 | 21,000.00 | 21,200.00 | 20,700.00 | 21,000.00 | 19,068.54 | 19,146 |
| 2024-02-02 | 20,550.00 | 21,100.00 | 20,450.00 | 21,000.00 | 19,068.54 | 16,288 |
| 2024-02-01 | 20,000.00 | 20,700.00 | 20,000.00 | 20,550.00 | 18,659.93 | 21,418 |
| 2024-01-31 | 20,500.00 | 20,800.00 | 20,000.00 | 20,050.00 | 18,205.91 | 30,150 |
| 2024-01-30 | 20,450.00 | 20,900.00 | 20,450.00 | 20,500.00 | 18,614.52 | 16,822 |
| 2024-01-29 | 20,050.00 | 20,450.00 | 20,000.00 | 20,450.00 | 18,569.12 | 11,596 |
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.