Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30,200.00	30,450.00	29,750.00	29,900.00	25,585.54	15,710
2022-11-09	29,400.00	30,450.00	29,150.00	29,750.00	25,457.18	26,888
2022-11-08	28,650.00	29,400.00	28,550.00	29,000.00	24,815.40	26,716
2022-11-07	28,250.00	28,750.00	28,200.00	28,500.00	24,387.55	13,571
2022-11-04	28,300.00	28,700.00	28,050.00	28,700.00	24,558.69	19,176
2022-11-03	29,200.00	29,200.00	28,400.00	28,550.00	24,430.34	16,569
2022-11-02	28,650.00	29,300.00	28,650.00	29,250.00	25,029.33	13,534
2022-11-01	28,750.00	29,450.00	28,450.00	29,100.00	24,900.97	9,727
2022-10-31	28,950.00	29,050.00	28,500.00	28,700.00	24,558.69	9,962
2022-10-28	28,900.00	29,300.00	28,700.00	28,950.00	24,772.62	7,500
2022-10-27	29,000.00	29,000.00	28,400.00	28,900.00	24,729.83	11,995
2022-10-26	28,450.00	28,950.00	28,150.00	28,500.00	24,387.55	14,850
2022-10-25	29,350.00	29,350.00	28,600.00	28,800.00	24,644.26	6,338
2022-10-24	29,500.00	30,000.00	28,750.00	29,150.00	24,943.76	19,804
2022-10-21	28,050.00	29,700.00	27,900.00	29,050.00	24,858.19	42,024
2022-10-20	28,450.00	28,650.00	27,800.00	28,300.00	24,216.41	23,151
2022-10-19	28,350.00	28,850.00	28,200.00	28,300.00	24,216.41	12,120
2022-10-18	28,900.00	29,150.00	28,150.00	28,400.00	24,301.98	30,760
2022-10-17	28,600.00	28,950.00	28,000.00	28,900.00	24,729.83	11,535
2022-10-14	27,700.00	28,900.00	27,700.00	28,900.00	24,729.83	11,515
2022-10-13	28,650.00	28,650.00	27,700.00	27,700.00	23,702.99	25,180
2022-10-12	28,700.00	28,900.00	28,050.00	28,650.00	24,515.91	17,008
2022-10-11	29,450.00	29,900.00	28,700.00	29,050.00	24,858.19	20,116
2022-10-07	28,350.00	30,000.00	28,250.00	29,900.00	25,585.54	41,570
2022-10-06	28,250.00	29,250.00	28,250.00	28,550.00	24,430.34	15,655
2022-10-05	29,100.00	29,100.00	28,250.00	28,250.00	24,173.63	23,051
2022-10-04	28,050.00	29,500.00	28,050.00	29,200.00	24,986.55	29,596
2022-09-30	28,450.00	28,850.00	28,100.00	28,100.00	24,045.27	19,612
2022-09-29	28,250.00	28,700.00	27,700.00	28,500.00	24,387.55	23,739
2022-09-28	27,600.00	28,500.00	26,950.00	28,050.00	24,002.49	32,064
2022-09-27	27,400.00	28,100.00	27,250.00	28,000.00	23,959.70	37,643
2022-09-26	26,900.00	27,650.00	26,700.00	27,400.00	23,446.28	36,661
2022-09-23	27,850.00	27,900.00	27,050.00	27,300.00	23,360.71	23,391
2022-09-22	28,250.00	28,250.00	27,650.00	27,900.00	23,874.13	15,788
2022-09-21	28,300.00	28,900.00	27,900.00	28,250.00	24,173.63	21,879
2022-09-20	28,300.00	29,000.00	28,300.00	28,550.00	24,430.34	9,948
2022-09-19	28,250.00	28,900.00	28,150.00	28,250.00	24,173.63	17,714
2022-09-16	28,000.00	28,600.00	27,900.00	28,250.00	24,173.63	22,905
2022-09-15	28,300.00	28,350.00	28,100.00	28,200.00	24,130.84	30,261
2022-09-14	28,700.00	28,750.00	28,050.00	28,250.00	24,173.63	25,310
2022-09-13	29,500.00	30,200.00	28,600.00	28,900.00	24,729.83	85,148
2022-09-08	31,200.00	32,300.00	29,300.00	29,500.00	25,243.26	95,085
2022-09-07	31,850.00	32,200.00	31,200.00	31,400.00	26,869.09	17,312
2022-09-06	32,350.00	32,400.00	31,700.00	31,950.00	27,339.73	17,642
2022-09-05	31,450.00	33,050.00	31,450.00	32,350.00	27,682.01	31,300
2022-09-02	32,450.00	32,900.00	31,900.00	31,950.00	27,339.73	20,782
2022-09-01	31,450.00	32,800.00	31,300.00	32,450.00	27,767.58	41,801
2022-08-31	31,850.00	32,350.00	31,300.00	31,750.00	27,168.59	20,613
2022-08-30	30,850.00	32,450.00	30,750.00	31,850.00	27,254.16	37,582
2022-08-29	31,050.00	31,850.00	30,600.00	31,000.00	26,526.81	30,361
2022-08-26	33,300.00	33,300.00	31,500.00	31,900.00	27,296.94	60,243
2022-08-25	29,550.00	33,550.00	29,550.00	33,250.00	28,452.14	182,441
2022-08-24	29,900.00	30,100.00	29,450.00	29,500.00	25,243.26	13,873
2022-08-23	30,500.00	30,850.00	30,000.00	30,000.00	25,671.11	13,836
2022-08-22	30,400.00	31,250.00	29,800.00	31,000.00	26,526.81	21,164
2022-08-19	30,150.00	30,650.00	30,100.00	30,400.00	26,013.39	6,417
2022-08-18	31,300.00	31,300.00	30,400.00	30,450.00	26,056.17	15,500
2022-08-17	31,600.00	31,850.00	30,850.00	31,300.00	26,783.52	16,099
2022-08-16	31,600.00	31,750.00	30,600.00	31,500.00	26,954.66	15,870
2022-08-12	31,400.00	31,550.00	31,000.00	31,500.00	26,954.66	14,728

← NewerPage 17 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.