Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20,350.00	20,700.00	20,250.00	20,650.00	18,064.20	19,927
2023-10-31	20,500.00	20,650.00	20,200.00	20,350.00	17,801.77	18,265
2023-10-30	20,150.00	20,550.00	20,050.00	20,500.00	17,932.99	12,852
2023-10-27	20,700.00	20,800.00	20,050.00	20,200.00	17,670.55	29,798
2023-10-26	20,450.00	21,200.00	20,150.00	20,650.00	18,064.20	37,667
2023-10-25	20,450.00	20,700.00	20,250.00	20,650.00	18,064.20	15,972
2023-10-24	20,400.00	20,700.00	20,100.00	20,450.00	17,889.25	26,476
2023-10-23	20,200.00	20,750.00	20,100.00	20,650.00	18,064.20	19,859
2023-10-20	20,200.00	20,400.00	19,970.00	20,200.00	17,670.55	50,408
2023-10-19	21,000.00	21,000.00	20,200.00	20,550.00	17,976.72	31,864
2023-10-18	20,400.00	21,300.00	20,400.00	21,300.00	18,632.81	53,042
2023-10-17	20,600.00	20,800.00	20,400.00	20,450.00	17,889.25	14,090
2023-10-16	20,400.00	20,700.00	20,100.00	20,500.00	17,932.99	36,659
2023-10-13	20,150.00	20,850.00	20,100.00	20,550.00	17,976.72	25,908
2023-10-12	20,300.00	20,500.00	20,150.00	20,500.00	17,932.99	33,216
2023-10-11	19,950.00	20,350.00	19,950.00	20,100.00	17,583.07	22,264
2023-10-10	19,950.00	20,300.00	19,840.00	19,950.00	17,451.86	30,707
2023-10-06	19,780.00	19,980.00	19,710.00	19,880.00	17,390.62	14,378
2023-10-05	20,300.00	20,450.00	19,750.00	19,860.00	17,373.13	62,352
2023-10-04	20,800.00	20,800.00	20,100.00	20,400.00	17,845.51	46,435
2023-09-27	20,650.00	20,950.00	20,650.00	20,800.00	18,195.42	14,344
2023-09-26	21,150.00	21,250.00	20,750.00	20,850.00	18,239.16	29,116
2023-09-25	21,450.00	21,500.00	21,200.00	21,350.00	18,676.55	18,961
2023-09-22	21,300.00	21,450.00	20,950.00	21,300.00	18,632.81	28,698
2023-09-21	22,000.00	22,100.00	21,350.00	21,350.00	18,676.55	23,826
2023-09-20	21,950.00	22,250.00	21,750.00	22,100.00	19,332.63	22,879
2023-09-19	22,250.00	22,400.00	22,000.00	22,050.00	19,288.89	20,638
2023-09-18	22,200.00	22,450.00	22,000.00	22,450.00	19,638.81	35,100
2023-09-15	22,050.00	22,300.00	22,000.00	22,200.00	19,420.11	30,684
2023-09-14	21,550.00	22,050.00	21,550.00	21,900.00	19,157.68	27,404
2023-09-13	21,550.00	22,050.00	21,350.00	21,550.00	18,851.50	33,387
2023-09-12	21,550.00	22,050.00	21,550.00	21,800.00	19,070.20	24,795
2023-09-11	21,500.00	21,950.00	21,450.00	21,650.00	18,938.98	25,538
2023-09-08	21,300.00	21,700.00	21,200.00	21,700.00	18,982.72	26,935
2023-09-07	21,350.00	21,600.00	21,050.00	21,350.00	18,676.55	51,253
2023-09-06	21,750.00	22,100.00	21,500.00	21,650.00	18,938.98	43,692
2023-09-05	22,250.00	22,400.00	21,550.00	21,950.00	19,201.42	54,904
2023-09-04	22,050.00	22,350.00	21,450.00	22,200.00	19,420.11	47,640
2023-09-01	22,500.00	22,950.00	22,000.00	22,000.00	19,245.16	72,026
2023-08-31	22,300.00	22,900.00	22,200.00	22,700.00	19,857.50	96,198
2023-08-30	22,050.00	23,150.00	21,850.00	22,050.00	19,288.89	244,786
2023-08-29	22,600.00	22,900.00	21,950.00	22,050.00	19,288.89	182,704
2023-08-28	23,500.00	27,900.00	22,650.00	22,650.00	19,813.76	1,206,767
2023-08-25	21,100.00	22,050.00	20,900.00	21,950.00	19,201.42	48,221
2023-08-24	21,150.00	21,350.00	20,950.00	21,300.00	18,632.81	12,558
2023-08-23	20,850.00	21,250.00	20,700.00	21,150.00	18,501.59	18,733
2023-08-22	21,300.00	21,300.00	20,850.00	21,150.00	18,501.59	21,699
2023-08-21	21,200.00	21,550.00	21,100.00	21,300.00	18,632.81	20,969
2023-08-18	21,000.00	21,500.00	20,950.00	21,200.00	18,545.33	16,950
2023-08-17	22,200.00	22,200.00	21,200.00	21,450.00	18,764.03	21,241
2023-08-16	22,950.00	22,950.00	21,750.00	22,000.00	19,245.16	24,664
2023-08-14	22,500.00	23,000.00	22,300.00	22,950.00	20,076.20	28,743
2023-08-11	22,450.00	22,900.00	22,050.00	22,500.00	19,682.55	43,586
2023-08-10	22,200.00	22,600.00	21,950.00	22,300.00	19,507.59	48,167
2023-08-09	22,550.00	22,550.00	22,000.00	22,350.00	19,551.33	12,071
2023-08-08	22,550.00	22,800.00	21,750.00	22,300.00	19,507.59	10,776
2023-08-07	22,250.00	22,850.00	22,250.00	22,450.00	19,638.81	21,521
2023-08-04	21,800.00	22,400.00	21,800.00	22,250.00	19,463.85	11,241
2023-08-03	22,050.00	22,050.00	21,400.00	21,750.00	19,026.46	18,902
2023-08-02	22,100.00	22,200.00	21,700.00	21,700.00	18,982.72	16,462

← NewerPage 13 of 21 · 1,227 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.