Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20,050.00	20,450.00	20,000.00	20,450.00	18,569.12	11,596
2024-01-26	19,990.00	20,200.00	19,920.00	20,000.00	18,160.51	13,081
2024-01-25	20,000.00	20,100.00	19,920.00	20,000.00	18,160.51	12,754
2024-01-24	20,350.00	20,350.00	20,000.00	20,000.00	18,160.51	15,983
2024-01-23	20,150.00	20,350.00	20,100.00	20,200.00	18,342.12	6,510
2024-01-22	20,050.00	20,300.00	20,000.00	20,200.00	18,342.12	10,796
2024-01-19	20,300.00	20,600.00	19,990.00	20,100.00	18,251.31	26,595
2024-01-18	20,500.00	20,600.00	20,150.00	20,300.00	18,432.92	12,766
2024-01-17	20,900.00	21,000.00	20,300.00	20,500.00	18,614.52	20,803
2024-01-16	21,150.00	21,250.00	20,800.00	20,800.00	18,886.93	7,152
2024-01-15	20,850.00	21,200.00	20,700.00	21,150.00	19,204.74	13,389
2024-01-12	21,400.00	21,450.00	20,800.00	20,850.00	18,932.33	41,456
2024-01-11	21,250.00	21,500.00	21,050.00	21,400.00	19,431.75	30,737
2024-01-10	21,000.00	21,300.00	20,850.00	21,150.00	19,204.74	10,113
2024-01-09	20,950.00	21,050.00	20,800.00	20,850.00	18,932.33	20,034
2024-01-08	20,950.00	21,100.00	20,750.00	20,950.00	19,023.14	18,231
2024-01-05	21,250.00	21,300.00	20,950.00	21,000.00	19,068.54	15,824
2024-01-04	21,500.00	21,550.00	21,150.00	21,250.00	19,295.54	14,443
2024-01-03	21,750.00	21,950.00	21,500.00	21,500.00	19,522.55	13,093
2024-01-02	21,450.00	21,900.00	21,450.00	21,750.00	19,749.56	23,793
2023-12-28	21,600.00	21,650.00	21,350.00	21,450.00	19,477.15	20,107
2023-12-27	21,450.00	21,600.00	21,300.00	21,600.00	19,613.35	13,451
2023-12-26	21,700.00	21,850.00	21,600.00	21,850.00	19,113.94	19,474
2023-12-22	21,650.00	22,000.00	21,450.00	21,650.00	18,938.98	17,881
2023-12-21	21,800.00	21,850.00	21,550.00	21,600.00	18,895.24	17,252
2023-12-20	21,500.00	21,900.00	21,450.00	21,800.00	19,070.20	33,633
2023-12-19	21,400.00	21,700.00	21,400.00	21,400.00	18,720.29	24,407
2023-12-18	21,900.00	21,950.00	21,450.00	21,600.00	18,895.24	36,507
2023-12-15	22,250.00	22,250.00	21,200.00	21,900.00	19,157.68	100,412
2023-12-14	22,550.00	22,700.00	21,850.00	22,300.00	19,507.59	186,059
2023-12-13	22,850.00	23,150.00	22,350.00	22,550.00	19,726.28	38,053
2023-12-12	23,200.00	23,400.00	22,850.00	23,050.00	20,163.67	22,327
2023-12-11	23,250.00	23,250.00	22,700.00	23,050.00	20,163.67	17,682
2023-12-08	23,200.00	23,300.00	22,700.00	23,000.00	20,119.94	18,839
2023-12-07	23,050.00	23,350.00	22,650.00	23,200.00	20,294.89	26,006
2023-12-06	22,700.00	23,500.00	22,600.00	23,300.00	20,382.37	49,023
2023-12-05	22,500.00	22,950.00	22,500.00	22,700.00	19,857.50	22,306
2023-12-04	22,950.00	23,050.00	22,350.00	22,850.00	19,988.72	14,964
2023-12-01	22,750.00	22,800.00	22,450.00	22,750.00	19,901.24	17,530
2023-11-30	22,300.00	22,950.00	22,150.00	22,950.00	20,076.20	34,018
2023-11-29	22,200.00	22,550.00	22,150.00	22,300.00	19,507.59	27,062
2023-11-28	23,050.00	23,050.00	22,350.00	22,450.00	19,638.81	22,367
2023-11-27	22,700.00	22,950.00	22,400.00	22,950.00	20,076.20	24,617
2023-11-24	22,600.00	22,750.00	22,300.00	22,550.00	19,726.28	18,873
2023-11-23	22,500.00	22,750.00	22,300.00	22,600.00	19,770.02	28,892
2023-11-22	22,500.00	22,900.00	22,450.00	22,650.00	19,813.76	21,494
2023-11-21	22,550.00	22,700.00	22,250.00	22,650.00	19,813.76	24,747
2023-11-20	21,900.00	22,550.00	21,800.00	22,100.00	19,332.63	36,515
2023-11-17	22,300.00	22,400.00	21,650.00	21,750.00	19,026.46	25,017
2023-11-16	22,100.00	22,950.00	21,900.00	22,100.00	19,332.63	49,743
2023-11-15	22,650.00	22,900.00	21,700.00	22,050.00	19,288.89	114,731
2023-11-14	22,700.00	24,900.00	22,650.00	23,500.00	20,557.33	102,533
2023-11-13	22,800.00	23,200.00	22,550.00	22,950.00	20,076.20	45,397
2023-11-10	22,550.00	22,800.00	22,050.00	22,700.00	19,857.50	37,111
2023-11-09	22,000.00	22,950.00	21,850.00	22,900.00	20,032.46	61,395
2023-11-08	21,500.00	21,950.00	21,300.00	21,950.00	19,201.42	26,798
2023-11-07	21,450.00	21,850.00	21,050.00	21,350.00	18,676.55	29,474
2023-11-06	20,600.00	21,500.00	20,600.00	21,500.00	18,807.77	42,975
2023-11-03	20,800.00	20,800.00	20,400.00	20,600.00	18,020.46	18,185
2023-11-02	20,800.00	20,900.00	20,450.00	20,600.00	18,020.46	21,433

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.