Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24,800.00	25,150.00	24,750.00	25,100.00	21,956.97	16,986
2023-05-03	25,200.00	25,500.00	24,850.00	25,000.00	21,869.49	15,374
2023-05-02	25,500.00	25,600.00	25,150.00	25,250.00	22,088.19	19,340
2023-04-28	25,000.00	25,550.00	24,650.00	25,500.00	22,306.88	24,464
2023-04-27	25,100.00	25,150.00	24,700.00	24,800.00	21,694.54	23,013
2023-04-26	25,250.00	25,500.00	25,050.00	25,150.00	22,000.71	24,785
2023-04-25	25,450.00	25,750.00	25,150.00	25,250.00	22,088.19	25,487
2023-04-24	25,750.00	26,000.00	25,400.00	25,600.00	22,394.36	20,828
2023-04-21	25,900.00	26,050.00	25,650.00	25,750.00	22,525.58	35,385
2023-04-20	26,300.00	26,500.00	25,900.00	26,050.00	22,788.01	31,144
2023-04-19	26,200.00	26,700.00	26,200.00	26,300.00	23,006.71	18,811
2023-04-18	26,150.00	26,300.00	26,000.00	26,200.00	22,919.23	34,366
2023-04-17	27,200.00	27,200.00	26,200.00	26,300.00	23,006.71	26,583
2023-04-14	26,550.00	27,250.00	26,350.00	26,650.00	23,312.88	35,814
2023-04-13	26,300.00	26,550.00	26,050.00	26,550.00	23,225.40	19,538
2023-04-12	26,300.00	26,550.00	26,100.00	26,300.00	23,006.71	21,008
2023-04-11	25,950.00	26,300.00	25,750.00	26,300.00	23,006.71	18,472
2023-04-10	26,200.00	26,200.00	25,850.00	25,950.00	22,700.54	14,326
2023-04-07	26,100.00	26,200.00	26,000.00	26,200.00	22,919.23	19,104
2023-04-06	26,600.00	26,600.00	26,050.00	26,100.00	22,831.75	27,141
2023-04-05	26,850.00	26,950.00	26,550.00	26,600.00	23,269.14	12,614
2023-04-04	26,500.00	26,800.00	26,150.00	26,800.00	23,444.10	22,860
2023-04-03	26,550.00	26,800.00	26,200.00	26,250.00	22,962.97	21,909
2023-03-31	26,050.00	26,700.00	26,050.00	26,500.00	23,181.66	25,948
2023-03-30	26,200.00	26,250.00	25,800.00	26,000.00	22,744.27	28,712
2023-03-29	26,250.00	26,550.00	26,100.00	26,200.00	22,919.23	18,529
2023-03-28	25,900.00	26,400.00	25,800.00	26,250.00	22,962.97	22,771
2023-03-27	26,350.00	26,500.00	25,800.00	26,000.00	22,744.27	22,168
2023-03-24	26,600.00	26,700.00	26,250.00	26,350.00	23,050.45	24,486
2023-03-23	27,000.00	27,000.00	26,600.00	26,600.00	23,269.14	23,176
2023-03-22	26,850.00	27,050.00	26,650.00	27,000.00	23,619.05	18,482
2023-03-21	26,600.00	26,900.00	26,550.00	26,850.00	23,487.84	18,853
2023-03-20	26,850.00	27,350.00	26,500.00	26,600.00	23,269.14	23,311
2023-03-17	27,000.00	27,350.00	26,850.00	26,850.00	23,487.84	19,828
2023-03-16	27,250.00	27,300.00	26,700.00	26,750.00	23,400.36	18,304
2023-03-15	27,450.00	27,450.00	26,750.00	27,300.00	23,881.49	28,865
2023-03-14	27,400.00	27,500.00	26,600.00	26,850.00	23,487.84	36,202
2023-03-13	28,800.00	29,000.00	27,500.00	27,550.00	24,100.18	84,002
2023-03-10	29,700.00	29,700.00	28,850.00	29,000.00	25,368.61	20,818
2023-03-09	29,000.00	29,800.00	28,900.00	29,800.00	26,068.44	18,506
2023-03-08	29,300.00	29,450.00	28,700.00	28,850.00	25,237.40	24,278
2023-03-07	29,650.00	29,750.00	29,300.00	29,300.00	25,631.05	18,477
2023-03-06	30,000.00	30,200.00	29,500.00	29,650.00	25,937.22	18,774
2023-03-03	29,500.00	30,000.00	29,500.00	29,950.00	26,199.65	11,609
2023-03-02	29,950.00	30,000.00	29,500.00	29,500.00	25,806.00	18,949
2023-02-28	29,250.00	30,000.00	29,250.00	29,950.00	26,199.65	18,753
2023-02-27	29,550.00	30,000.00	28,800.00	29,200.00	25,543.57	40,320
2023-02-24	29,450.00	29,750.00	29,200.00	29,550.00	25,849.74	14,042
2023-02-23	29,250.00	29,650.00	29,150.00	29,450.00	25,762.26	23,181
2023-02-22	29,850.00	29,950.00	29,150.00	29,300.00	25,631.05	21,299
2023-02-21	30,100.00	30,300.00	29,700.00	30,200.00	26,418.35	14,036
2023-02-20	29,200.00	30,200.00	29,200.00	30,100.00	26,330.87	25,821
2023-02-17	29,300.00	29,300.00	28,700.00	29,100.00	25,456.09	12,122
2023-02-16	29,100.00	29,300.00	28,700.00	29,300.00	25,631.05	15,461
2023-02-15	29,600.00	29,650.00	28,800.00	28,800.00	25,193.66	26,626
2023-02-14	29,400.00	29,850.00	29,350.00	29,600.00	25,893.48	19,322
2023-02-13	29,800.00	29,800.00	29,200.00	29,350.00	25,674.79	18,338
2023-02-10	30,050.00	30,250.00	29,700.00	30,150.00	26,374.61	17,890
2023-02-09	30,100.00	30,550.00	30,050.00	30,450.00	26,637.04	17,122
2023-02-08	29,900.00	30,400.00	29,750.00	30,250.00	26,462.09	16,496

← NewerPage 15 of 21 · 1,223 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.