Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	31,000.00	31,450.00	31,000.00	31,400.00	26,869.09	16,632
2022-08-10	31,350.00	31,400.00	30,450.00	31,100.00	26,612.38	10,994
2022-08-09	31,300.00	31,300.00	30,600.00	30,900.00	26,441.24	16,271
2022-08-08	30,050.00	31,400.00	29,850.00	31,300.00	26,783.52	23,242
2022-08-05	30,550.00	30,900.00	30,100.00	30,150.00	25,799.46	20,806
2022-08-04	30,700.00	31,100.00	30,200.00	30,550.00	26,141.74	22,921
2022-08-03	30,650.00	30,850.00	30,400.00	30,750.00	26,312.89	6,678
2022-08-02	30,500.00	30,850.00	30,150.00	30,700.00	26,270.10	12,156
2022-08-01	31,400.00	31,400.00	30,700.00	30,800.00	26,355.67	12,060
2022-07-29	31,000.00	31,500.00	30,850.00	31,500.00	26,954.66	15,456
2022-07-28	30,350.00	31,100.00	30,350.00	30,800.00	26,355.67	16,225
2022-07-27	30,400.00	30,650.00	29,800.00	30,350.00	25,970.60	8,988
2022-07-26	29,900.00	30,400.00	29,100.00	30,150.00	25,799.46	7,105
2022-07-25	29,600.00	30,400.00	29,450.00	30,150.00	25,799.46	10,598
2022-07-22	30,050.00	30,450.00	29,550.00	29,600.00	25,328.83	15,903
2022-07-21	30,350.00	30,550.00	29,950.00	30,350.00	25,970.60	20,257
2022-07-20	29,350.00	30,300.00	29,000.00	30,300.00	25,927.82	30,789
2022-07-19	28,150.00	29,700.00	28,000.00	29,300.00	25,072.12	22,940
2022-07-18	28,200.00	28,550.00	28,100.00	28,150.00	24,088.06	11,967
2022-07-15	28,250.00	28,800.00	27,750.00	27,950.00	23,916.92	29,325
2022-07-14	29,150.00	29,450.00	28,500.00	28,500.00	24,387.55	11,785
2022-07-13	27,400.00	29,550.00	27,400.00	29,450.00	25,200.47	29,202
2022-07-12	27,900.00	28,400.00	27,650.00	27,800.00	23,788.56	15,634
2022-07-11	28,150.00	28,650.00	27,900.00	27,900.00	23,874.13	9,296
2022-07-08	27,900.00	30,650.00	27,850.00	28,150.00	24,088.06	75,360
2022-07-07	27,550.00	28,050.00	27,400.00	27,950.00	23,916.92	10,557
2022-07-06	28,500.00	28,500.00	27,550.00	27,550.00	23,574.63	15,711
2022-07-05	28,800.00	29,150.00	28,250.00	28,600.00	24,473.12	10,202
2022-07-04	28,650.00	29,050.00	28,050.00	28,650.00	24,515.91	24,979
2022-07-01	28,300.00	28,800.00	28,000.00	28,800.00	24,644.26	19,161
2022-06-30	28,550.00	28,550.00	27,750.00	28,300.00	24,216.41	19,230
2022-06-29	28,700.00	29,100.00	28,350.00	28,550.00	24,430.34	12,867
2022-06-28	29,550.00	29,800.00	29,100.00	29,150.00	24,943.76	14,485
2022-06-27	28,350.00	30,200.00	27,900.00	29,550.00	25,286.04	41,426
2022-06-24	27,250.00	28,450.00	26,900.00	28,300.00	24,216.41	25,350
2022-06-23	26,950.00	27,400.00	26,550.00	27,000.00	23,104.00	46,482
2022-06-22	27,700.00	27,700.00	26,600.00	26,700.00	22,847.29	25,371
2022-06-21	27,050.00	27,800.00	27,050.00	27,700.00	23,702.99	17,067
2022-06-20	27,950.00	28,150.00	26,550.00	27,300.00	23,360.71	49,470
2022-06-17	28,400.00	28,400.00	27,600.00	27,650.00	23,660.20	44,430
2022-06-16	28,850.00	29,300.00	28,550.00	28,550.00	24,430.34	20,429
2022-06-15	29,450.00	29,650.00	28,800.00	28,800.00	24,644.26	29,813
2022-06-14	29,300.00	30,450.00	29,250.00	29,350.00	25,114.90	30,424
2022-06-13	30,900.00	31,250.00	30,100.00	30,100.00	25,756.68	34,749
2022-06-10	31,300.00	31,800.00	31,000.00	31,300.00	26,783.52	27,292
2022-06-09	31,500.00	31,550.00	30,850.00	31,550.00	26,997.45	29,653
2022-06-08	32,200.00	32,200.00	31,500.00	31,500.00	26,954.66	19,871
2022-06-07	32,300.00	32,400.00	31,400.00	32,200.00	27,553.66	23,347
2022-06-03	31,800.00	32,200.00	31,600.00	32,150.00	27,510.87	18,188
2022-06-02	32,100.00	32,100.00	31,600.00	31,800.00	27,211.37	20,041
2022-05-31	32,200.00	32,450.00	31,300.00	32,100.00	27,468.09	30,762
2022-05-30	31,950.00	32,150.00	31,800.00	32,100.00	27,468.09	13,908
2022-05-27	31,600.00	31,850.00	31,600.00	31,650.00	27,083.02	17,879
2022-05-26	31,300.00	31,700.00	31,000.00	31,500.00	26,954.66	27,964
2022-05-25	30,950.00	31,400.00	30,700.00	31,300.00	26,783.52	28,732
2022-05-24	31,150.00	31,150.00	30,350.00	30,450.00	26,056.17	20,354
2022-05-23	30,950.00	31,200.00	30,700.00	31,150.00	26,655.17	26,294
2022-05-20	30,700.00	30,900.00	30,300.00	30,800.00	26,355.67	27,008
2022-05-19	30,900.00	31,000.00	30,100.00	30,250.00	25,885.03	61,717
2022-05-18	31,700.00	31,850.00	31,200.00	31,450.00	26,911.88	53,847

← NewerPage 18 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.