Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30,100.00	30,500.00	29,650.00	30,000.00	26,243.39	36,518
2023-02-06	30,550.00	30,700.00	29,700.00	30,500.00	26,680.78	16,695
2023-02-03	29,900.00	30,750.00	29,700.00	30,550.00	26,724.52	27,898
2023-02-02	30,050.00	30,400.00	29,750.00	30,000.00	26,243.39	34,355
2023-02-01	29,600.00	30,050.00	29,350.00	29,900.00	26,155.92	20,601
2023-01-31	29,350.00	29,850.00	29,250.00	29,850.00	26,112.18	28,529
2023-01-30	29,350.00	29,550.00	29,200.00	29,200.00	25,543.57	21,630
2023-01-27	29,300.00	29,600.00	29,100.00	29,350.00	25,674.79	25,520
2023-01-26	28,800.00	29,400.00	28,800.00	29,350.00	25,674.79	16,840
2023-01-25	29,000.00	29,050.00	28,750.00	28,900.00	25,281.14	22,828
2023-01-20	29,300.00	29,550.00	28,600.00	28,900.00	25,281.14	36,616
2023-01-19	29,050.00	29,750.00	28,750.00	29,450.00	25,762.26	18,473
2023-01-18	29,550.00	29,550.00	28,600.00	29,200.00	25,543.57	26,787
2023-01-17	29,050.00	29,550.00	29,050.00	29,250.00	25,587.31	15,613
2023-01-16	29,750.00	30,250.00	29,000.00	29,300.00	25,631.05	25,117
2023-01-13	30,100.00	30,300.00	29,600.00	29,950.00	26,199.65	15,500
2023-01-12	29,900.00	30,100.00	29,550.00	29,650.00	25,937.22	11,806
2023-01-11	29,700.00	29,950.00	29,300.00	29,900.00	26,155.92	13,021
2023-01-10	29,400.00	29,900.00	29,000.00	29,650.00	25,937.22	13,552
2023-01-09	28,300.00	29,500.00	28,300.00	29,450.00	25,762.26	24,929
2023-01-06	28,100.00	29,100.00	27,950.00	28,200.00	24,668.79	37,437
2023-01-05	28,150.00	28,900.00	28,150.00	28,700.00	25,106.18	12,109
2023-01-04	28,250.00	28,500.00	27,750.00	28,500.00	24,931.22	21,278
2023-01-03	29,250.00	29,250.00	27,600.00	28,400.00	24,843.75	31,782
2023-01-02	29,800.00	29,800.00	28,500.00	29,250.00	25,587.31	21,842
2022-12-29	30,000.00	30,200.00	29,050.00	29,400.00	25,718.53	13,557
2022-12-28	30,950.00	31,400.00	30,200.00	30,250.00	26,462.09	21,987
2022-12-27	31,250.00	32,100.00	30,800.00	32,100.00	27,468.09	16,920
2022-12-26	31,250.00	31,600.00	30,600.00	31,200.00	26,697.95	20,652
2022-12-23	32,300.00	32,400.00	31,200.00	31,750.00	27,168.59	16,974
2022-12-22	31,300.00	32,200.00	31,300.00	32,200.00	27,553.66	18,271
2022-12-21	32,050.00	32,050.00	31,300.00	31,700.00	27,125.80	12,428
2022-12-20	32,000.00	32,100.00	31,200.00	31,900.00	27,296.94	19,361
2022-12-19	31,450.00	32,200.00	31,300.00	32,000.00	27,382.52	9,305
2022-12-16	32,050.00	32,050.00	31,550.00	31,550.00	26,997.45	20,744
2022-12-15	32,050.00	32,400.00	31,800.00	31,850.00	27,254.16	13,540
2022-12-14	32,400.00	32,450.00	31,800.00	31,950.00	27,339.73	8,812
2022-12-13	31,600.00	32,250.00	31,550.00	32,250.00	27,596.44	11,108
2022-12-12	32,350.00	32,400.00	31,750.00	31,850.00	27,254.16	8,259
2022-12-09	32,250.00	32,350.00	31,650.00	32,350.00	27,682.01	13,856
2022-12-08	32,600.00	32,600.00	31,850.00	32,050.00	27,425.30	18,749
2022-12-07	31,950.00	32,500.00	31,700.00	32,500.00	27,810.37	23,535
2022-12-06	32,500.00	32,800.00	31,750.00	32,100.00	27,468.09	20,542
2022-12-05	32,700.00	32,750.00	32,100.00	32,600.00	27,895.94	11,877
2022-12-02	32,900.00	33,100.00	32,050.00	32,200.00	27,553.66	28,846
2022-12-01	32,200.00	33,000.00	32,100.00	32,700.00	27,981.51	19,815
2022-11-30	31,150.00	32,600.00	30,900.00	32,200.00	27,553.66	47,278
2022-11-29	31,300.00	31,600.00	31,100.00	31,250.00	26,740.74	5,881
2022-11-28	30,750.00	31,600.00	30,400.00	31,550.00	26,997.45	26,826
2022-11-25	31,000.00	31,000.00	30,700.00	30,800.00	26,355.67	6,505
2022-11-24	31,000.00	31,000.00	30,750.00	30,900.00	26,441.24	7,956
2022-11-23	30,950.00	31,350.00	30,600.00	30,750.00	26,312.89	17,152
2022-11-22	30,600.00	31,400.00	30,350.00	31,250.00	26,740.74	30,231
2022-11-21	30,850.00	30,850.00	30,200.00	30,600.00	26,184.53	13,914
2022-11-18	30,050.00	31,000.00	30,000.00	30,850.00	26,398.46	23,538
2022-11-17	29,750.00	30,300.00	29,700.00	30,300.00	25,927.82	16,048
2022-11-16	29,700.00	29,900.00	29,350.00	29,500.00	25,243.26	13,110
2022-11-15	29,950.00	30,200.00	29,400.00	29,550.00	25,286.04	30,401
2022-11-14	30,650.00	30,650.00	29,950.00	30,350.00	25,970.60	11,393
2022-11-11	30,450.00	31,000.00	29,850.00	30,650.00	26,227.32	23,863

← NewerPage 16 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.