Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,350.00	22,100.00	21,350.00	22,050.00	19,288.89	10,534
2023-07-31	22,000.00	22,000.00	21,250.00	21,550.00	18,851.50	18,100
2023-07-28	21,650.00	22,050.00	21,600.00	21,800.00	19,070.20	11,545
2023-07-27	20,200.00	22,050.00	20,200.00	22,050.00	19,288.89	26,893
2023-07-26	21,200.00	21,350.00	20,150.00	20,650.00	18,064.20	69,303
2023-07-25	22,050.00	22,050.00	21,250.00	21,450.00	18,764.03	33,089
2023-07-24	22,350.00	22,350.00	21,900.00	22,050.00	19,288.89	23,162
2023-07-21	22,100.00	22,600.00	22,100.00	22,550.00	19,726.28	11,998
2023-07-20	22,400.00	22,950.00	22,200.00	22,300.00	19,507.59	12,687
2023-07-19	22,950.00	23,000.00	22,500.00	22,500.00	19,682.55	14,413
2023-07-18	23,200.00	23,300.00	22,850.00	23,100.00	20,207.41	9,789
2023-07-17	23,200.00	23,600.00	22,900.00	23,000.00	20,119.94	21,183
2023-07-14	23,000.00	23,600.00	23,000.00	23,400.00	20,469.85	16,978
2023-07-13	23,100.00	23,350.00	22,900.00	23,000.00	20,119.94	14,744
2023-07-12	22,300.00	23,300.00	22,250.00	22,950.00	20,076.20	21,080
2023-07-11	22,350.00	22,650.00	22,000.00	22,350.00	19,551.33	32,559
2023-07-10	22,600.00	22,750.00	22,350.00	22,350.00	19,551.33	12,686
2023-07-07	22,700.00	22,900.00	22,300.00	22,600.00	19,770.02	28,571
2023-07-06	22,700.00	23,350.00	22,250.00	23,000.00	20,119.94	40,385
2023-07-05	23,450.00	23,600.00	22,650.00	22,700.00	19,857.50	47,179
2023-07-04	23,700.00	23,950.00	23,450.00	23,750.00	20,776.02	12,638
2023-07-03	23,550.00	23,950.00	23,400.00	23,950.00	20,950.98	18,017
2023-06-30	23,850.00	24,100.00	23,350.00	23,500.00	20,557.33	16,319
2023-06-29	22,950.00	24,350.00	22,900.00	23,800.00	20,819.76	50,185
2023-06-28	23,000.00	23,100.00	22,900.00	22,900.00	20,032.46	10,363
2023-06-27	22,750.00	23,100.00	22,700.00	23,100.00	20,207.41	15,876
2023-06-26	22,650.00	23,050.00	22,350.00	22,750.00	19,901.24	21,161
2023-06-23	23,000.00	23,050.00	22,550.00	22,650.00	19,813.76	25,236
2023-06-22	23,150.00	23,550.00	22,750.00	23,000.00	20,119.94	22,449
2023-06-21	24,000.00	24,050.00	23,200.00	23,200.00	20,294.89	29,451
2023-06-20	23,950.00	24,050.00	23,750.00	23,850.00	20,863.50	15,416
2023-06-19	24,300.00	24,500.00	23,800.00	23,850.00	20,863.50	38,348
2023-06-16	24,750.00	24,750.00	24,150.00	24,150.00	21,125.93	23,183
2023-06-15	24,850.00	24,850.00	24,250.00	24,300.00	21,257.15	19,546
2023-06-14	25,250.00	25,250.00	24,300.00	24,600.00	21,519.58	23,220
2023-06-13	25,150.00	25,250.00	24,850.00	24,950.00	21,825.76	26,658
2023-06-12	25,900.00	25,900.00	24,850.00	25,150.00	22,000.71	21,443
2023-06-09	25,600.00	25,850.00	25,300.00	25,750.00	22,525.58	24,246
2023-06-08	24,850.00	25,800.00	24,800.00	25,800.00	22,569.32	34,143
2023-06-07	25,150.00	25,500.00	24,900.00	24,900.00	21,782.02	17,142
2023-06-05	25,100.00	25,400.00	25,000.00	25,150.00	22,000.71	9,358
2023-06-02	24,850.00	25,150.00	24,750.00	25,100.00	21,956.97	10,501
2023-06-01	24,900.00	25,150.00	24,850.00	24,850.00	21,738.28	7,825
2023-05-31	24,900.00	25,200.00	24,900.00	24,900.00	21,782.02	14,612
2023-05-30	25,100.00	25,350.00	24,900.00	25,200.00	22,044.45	11,570
2023-05-26	24,750.00	25,250.00	24,650.00	25,050.00	21,913.23	14,837
2023-05-25	25,050.00	25,050.00	24,750.00	24,900.00	21,782.02	14,112
2023-05-24	24,900.00	25,050.00	24,750.00	24,800.00	21,694.54	6,403
2023-05-23	24,950.00	25,100.00	24,800.00	25,050.00	21,913.23	14,736
2023-05-22	24,600.00	24,850.00	24,450.00	24,800.00	21,694.54	14,297
2023-05-19	24,150.00	24,650.00	24,150.00	24,550.00	21,475.84	21,915
2023-05-18	24,150.00	24,350.00	23,900.00	24,300.00	21,257.15	13,245
2023-05-17	23,950.00	24,350.00	23,950.00	24,150.00	21,125.93	11,475
2023-05-16	24,750.00	24,950.00	24,000.00	24,100.00	21,082.19	35,653
2023-05-15	25,100.00	25,300.00	24,750.00	25,050.00	21,913.23	14,562
2023-05-12	25,150.00	25,300.00	24,950.00	25,300.00	22,131.93	14,210
2023-05-11	25,050.00	25,300.00	25,000.00	25,250.00	22,088.19	14,850
2023-05-10	25,100.00	25,350.00	24,850.00	25,000.00	21,869.49	16,171
2023-05-09	25,250.00	25,350.00	25,150.00	25,150.00	22,000.71	10,819
2023-05-08	24,850.00	25,300.00	24,800.00	25,250.00	22,088.19	19,053

← NewerPage 14 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.