Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32,200.00	32,950.00	31,550.00	31,600.00	27,040.23	92,258
2022-05-16	33,150.00	33,300.00	32,500.00	33,200.00	28,409.36	27,389
2022-05-13	32,350.00	32,850.00	31,950.00	32,850.00	28,109.86	29,909
2022-05-12	32,300.00	32,500.00	31,600.00	31,950.00	27,339.73	60,875
2022-05-11	32,650.00	33,100.00	32,550.00	32,700.00	27,981.51	30,578
2022-05-10	33,400.00	33,400.00	32,400.00	32,900.00	28,152.65	54,568
2022-05-09	34,050.00	34,050.00	33,050.00	33,450.00	28,623.29	52,986
2022-05-06	34,400.00	34,500.00	33,800.00	34,200.00	29,265.06	45,127
2022-05-04	34,750.00	34,800.00	34,550.00	34,600.00	29,607.34	25,196
2022-05-03	35,050.00	35,150.00	34,600.00	34,700.00	29,692.91	47,387
2022-05-02	34,900.00	35,150.00	34,750.00	35,150.00	30,077.98	22,802
2022-04-29	35,000.00	35,100.00	34,450.00	35,100.00	30,035.20	26,894
2022-04-28	34,250.00	34,850.00	33,900.00	34,800.00	29,778.49	44,174
2022-04-27	34,150.00	34,450.00	33,900.00	34,200.00	29,265.06	33,410
2022-04-26	34,850.00	34,850.00	34,300.00	34,600.00	29,607.34	29,657
2022-04-25	34,500.00	34,800.00	34,300.00	34,450.00	29,478.99	42,844
2022-04-22	35,200.00	35,200.00	34,650.00	34,900.00	29,864.06	49,772
2022-04-21	35,100.00	35,300.00	35,000.00	35,200.00	30,120.77	48,184
2022-04-20	34,550.00	35,450.00	34,500.00	34,900.00	29,864.06	70,649
2022-04-19	34,300.00	34,550.00	34,200.00	34,550.00	29,564.56	34,128
2022-04-18	34,250.00	34,350.00	34,000.00	34,300.00	29,350.63	33,616
2022-04-15	34,350.00	34,400.00	34,000.00	34,350.00	29,393.42	60,828
2022-04-14	34,550.00	34,700.00	34,250.00	34,500.00	29,521.77	42,566
2022-04-13	34,650.00	34,650.00	34,100.00	34,500.00	29,521.77	64,827
2022-04-12	34,600.00	34,750.00	34,400.00	34,650.00	29,650.13	19,536
2022-04-11	34,350.00	34,900.00	34,000.00	34,800.00	29,778.49	24,188
2022-04-08	34,700.00	34,700.00	34,050.00	34,350.00	29,393.42	36,567
2022-04-07	34,700.00	34,900.00	34,250.00	34,400.00	29,436.20	45,522
2022-04-06	35,050.00	35,250.00	34,700.00	34,800.00	29,778.49	56,322
2022-04-05	35,150.00	35,300.00	34,950.00	35,300.00	30,206.34	34,946
2022-04-04	35,050.00	35,200.00	34,850.00	35,150.00	30,077.98	34,233
2022-04-01	35,650.00	35,650.00	34,850.00	35,000.00	29,949.63	39,328
2022-03-31	35,200.00	35,500.00	35,050.00	35,350.00	30,249.12	39,033
2022-03-30	35,250.00	35,350.00	34,950.00	35,150.00	30,077.98	46,514
2022-03-29	35,200.00	35,400.00	34,950.00	35,050.00	29,992.41	41,174
2022-03-28	35,200.00	35,250.00	34,650.00	35,050.00	29,992.41	33,896
2022-03-25	35,250.00	35,250.00	34,900.00	35,050.00	29,992.41	36,011
2022-03-24	34,750.00	35,150.00	34,600.00	35,000.00	29,949.63	39,313
2022-03-23	35,250.00	35,300.00	34,750.00	34,850.00	29,821.27	52,351
2022-03-22	34,500.00	34,900.00	34,400.00	34,800.00	29,778.49	51,025
2022-03-21	35,100.00	35,150.00	34,400.00	34,550.00	29,564.56	64,594
2022-03-18	35,100.00	35,250.00	34,600.00	34,950.00	29,906.84	73,235
2022-03-17	35,350.00	35,550.00	34,800.00	35,050.00	29,992.41	99,589
2022-03-16	36,250.00	37,100.00	35,050.00	35,350.00	30,249.12	136,132
2022-03-15	37,250.00	37,900.00	37,000.00	37,400.00	32,003.31	16,009
2022-03-14	37,850.00	37,900.00	37,250.00	37,300.00	31,917.74	21,082
2022-03-11	38,200.00	38,200.00	37,500.00	37,950.00	32,473.95	16,550
2022-03-10	37,050.00	38,650.00	37,050.00	38,250.00	32,730.66	23,106
2022-03-08	37,000.00	37,600.00	36,700.00	36,750.00	31,447.11	19,116
2022-03-07	37,550.00	38,250.00	37,150.00	37,700.00	32,260.03	23,763
2022-03-04	38,000.00	38,200.00	37,700.00	37,950.00	32,473.95	22,946
2022-03-03	38,550.00	38,750.00	37,950.00	38,350.00	32,816.23	30,296
2022-03-02	38,750.00	38,950.00	38,100.00	38,450.00	32,901.80	23,478
2022-02-28	38,400.00	39,200.00	37,950.00	38,700.00	33,115.73	38,641
2022-02-25	37,150.00	38,200.00	37,150.00	37,800.00	32,345.60	23,260
2022-02-24	37,500.00	37,800.00	36,850.00	37,050.00	31,703.82	32,655
2022-02-23	38,550.00	38,650.00	37,350.00	38,200.00	32,687.88	21,922
2022-02-22	38,100.00	38,300.00	37,700.00	37,850.00	32,388.38	23,410
2022-02-21	37,800.00	38,750.00	37,250.00	38,350.00	32,816.23	52,174
2022-02-18	36,950.00	37,550.00	36,500.00	37,000.00	31,661.03	10,853

← NewerPage 19 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.