Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 21,250.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 11,932 |
| 2026-07-15 | 21,300.00 | 21,400.00 | 20,950.00 | 20,950.00 | 20,950.00 | 10,116 |
| 2026-07-14 | 20,950.00 | 21,250.00 | 20,700.00 | 21,050.00 | 21,050.00 | 7,767 |
| 2026-07-13 | 21,350.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 7,511 |
| 2026-07-10 | 21,250.00 | 21,800.00 | 21,100.00 | 21,400.00 | 21,400.00 | 6,567 |
| 2026-07-09 | 21,400.00 | 21,700.00 | 20,700.00 | 20,850.00 | 20,850.00 | 13,314 |
| 2026-07-08 | 22,150.00 | 22,200.00 | 21,200.00 | 21,450.00 | 21,450.00 | 15,930 |
| 2026-07-07 | 22,200.00 | 22,400.00 | 21,750.00 | 21,900.00 | 21,900.00 | 11,979 |
| 2026-07-06 | 22,500.00 | 22,650.00 | 22,000.00 | 22,050.00 | 22,050.00 | 8,090 |
| 2026-07-03 | 22,350.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | 13,519 |
| 2026-07-02 | 22,100.00 | 23,000.00 | 21,750.00 | 22,300.00 | 22,300.00 | 26,970 |
| 2026-07-01 | 21,150.00 | 22,050.00 | 21,150.00 | 22,050.00 | 22,050.00 | 5,797 |
| 2026-06-30 | 21,000.00 | 22,000.00 | 21,000.00 | 21,100.00 | 21,100.00 | 12,158 |
| 2026-06-29 | 20,500.00 | 21,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 12,400 |
| 2026-06-26 | 21,000.00 | 21,000.00 | 20,150.00 | 20,500.00 | 20,500.00 | 12,704 |
| 2026-06-25 | 21,050.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | 16,830 |
| 2026-06-24 | 20,850.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 21,840 |
| 2026-06-23 | 21,800.00 | 21,850.00 | 20,900.00 | 20,900.00 | 20,900.00 | 14,724 |
| 2026-06-22 | 22,300.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | 16,391 |
| 2026-06-19 | 22,300.00 | 22,300.00 | 21,600.00 | 22,300.00 | 22,300.00 | 30,910 |
| 2026-06-18 | 22,400.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | 32,760 |
| 2026-06-17 | 23,000.00 | 23,000.00 | 22,200.00 | 22,250.00 | 22,250.00 | 9,475 |
| 2026-06-16 | 22,850.00 | 23,050.00 | 22,450.00 | 22,800.00 | 22,800.00 | 25,583 |
| 2026-06-15 | 22,750.00 | 23,400.00 | 22,450.00 | 23,000.00 | 23,000.00 | 34,392 |
| 2026-06-12 | 22,650.00 | 22,900.00 | 22,175.00 | 22,500.00 | 22,500.00 | 20,264 |
| 2026-06-11 | 22,150.00 | 22,600.00 | 21,800.00 | 22,550.00 | 22,550.00 | 16,862 |
| 2026-06-10 | 21,700.00 | 22,350.00 | 21,650.00 | 22,200.00 | 22,200.00 | 9,968 |
| 2026-06-09 | 21,300.00 | 22,600.00 | 21,300.00 | 22,150.00 | 22,150.00 | 11,674 |
| 2026-06-08 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 17,293 |
| 2026-06-05 | 21,950.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 13,317 |
| 2026-06-04 | 22,150.00 | 22,450.00 | 21,600.00 | 21,950.00 | 21,950.00 | 13,285 |
| 2026-06-02 | 22,000.00 | 22,150.00 | 21,550.00 | 22,150.00 | 22,150.00 | 23,230 |
| 2026-06-01 | 23,000.00 | 23,000.00 | 22,050.00 | 22,100.00 | 22,100.00 | 18,246 |
| 2026-05-29 | 22,400.00 | 22,850.00 | 21,700.00 | 22,700.00 | 22,700.00 | 24,854 |
| 2026-05-28 | 22,700.00 | 22,800.00 | 21,700.00 | 22,350.00 | 22,350.00 | 44,997 |
| 2026-05-27 | 22,700.00 | 22,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 28,137 |
| 2026-05-26 | 23,550.00 | 23,550.00 | 22,600.00 | 22,800.00 | 22,800.00 | 30,204 |
| 2026-05-22 | 22,950.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | 11,212 |
| 2026-05-21 | 22,750.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,950.00 | 31,861 |
| 2026-05-20 | 23,350.00 | 23,400.00 | 22,300.00 | 22,450.00 | 22,450.00 | 29,679 |
| 2026-05-19 | 23,900.00 | 23,900.00 | 23,150.00 | 23,200.00 | 23,200.00 | 34,942 |
| 2026-05-18 | 24,450.00 | 24,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | 20,270 |
| 2026-05-15 | 24,950.00 | 25,600.00 | 23,950.00 | 24,450.00 | 24,450.00 | 38,594 |
| 2026-05-14 | 23,750.00 | 24,850.00 | 23,550.00 | 24,750.00 | 24,750.00 | 29,215 |
| 2026-05-13 | 23,900.00 | 24,250.00 | 23,150.00 | 23,250.00 | 23,250.00 | 21,969 |
| 2026-05-12 | 24,500.00 | 24,500.00 | 23,500.00 | 23,900.00 | 23,900.00 | 33,575 |
| 2026-05-11 | 24,400.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | 26,235 |
| 2026-05-08 | 24,150.00 | 24,400.00 | 23,950.00 | 24,250.00 | 24,250.00 | 13,763 |
| 2026-05-07 | 24,000.00 | 24,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 14,158 |
| 2026-05-06 | 24,600.00 | 24,600.00 | 23,900.00 | 24,000.00 | 24,000.00 | 21,105 |
| 2026-05-04 | 24,600.00 | 24,750.00 | 24,300.00 | 24,500.00 | 24,500.00 | 19,240 |
| 2026-04-30 | 24,800.00 | 24,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | 12,464 |
| 2026-04-29 | 24,700.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | 12,040 |
| 2026-04-28 | 24,700.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,550.00 | 13,087 |
| 2026-04-27 | 24,850.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | 10,212 |
| 2026-04-24 | 24,600.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | 13,625 |
| 2026-04-23 | 24,700.00 | 25,050.00 | 24,350.00 | 24,550.00 | 24,550.00 | 23,036 |
| 2026-04-22 | 24,550.00 | 24,850.00 | 24,200.00 | 24,450.00 | 24,450.00 | 15,347 |
| 2026-04-21 | 24,850.00 | 24,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | 10,752 |
| 2026-04-20 | 24,900.00 | 25,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | 28,002 |
← NewerPage 2 of 2 · 120 trading days
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.