Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 36,950.00 | 37,600.00 | 36,350.00 | 37,050.00 | 31,703.82 | 24,971 |
| 2022-02-16 | 36,500.00 | 36,950.00 | 36,200.00 | 36,700.00 | 31,404.32 | 15,464 |
| 2022-02-15 | 36,150.00 | 36,750.00 | 35,850.00 | 36,450.00 | 31,190.40 | 13,139 |
| 2022-02-14 | 36,550.00 | 37,000.00 | 36,000.00 | 36,450.00 | 31,190.40 | 18,571 |
| 2022-02-11 | 37,000.00 | 37,500.00 | 36,700.00 | 36,850.00 | 31,532.68 | 26,902 |
| 2022-02-10 | 37,150.00 | 37,750.00 | 36,950.00 | 37,400.00 | 32,003.31 | 18,054 |
| 2022-02-09 | 37,200.00 | 37,650.00 | 36,750.00 | 37,100.00 | 31,746.60 | 17,963 |
| 2022-02-08 | 37,100.00 | 38,200.00 | 36,300.00 | 37,100.00 | 31,746.60 | 33,055 |
| 2022-02-07 | 36,700.00 | 37,200.00 | 35,500.00 | 37,050.00 | 31,703.82 | 22,736 |
| 2022-02-04 | 35,350.00 | 37,000.00 | 35,350.00 | 36,700.00 | 31,404.32 | 30,134 |
| 2022-02-03 | 35,500.00 | 36,400.00 | 35,200.00 | 35,900.00 | 30,719.76 | 24,755 |
| 2022-01-28 | 33,050.00 | 34,600.00 | 33,050.00 | 34,600.00 | 29,607.34 | 29,821 |
| 2022-01-27 | 35,100.00 | 35,500.00 | 33,050.00 | 33,050.00 | 28,281.00 | 105,029 |
| 2022-01-26 | 35,250.00 | 35,850.00 | 35,100.00 | 35,150.00 | 30,077.98 | 19,923 |
| 2022-01-25 | 36,400.00 | 36,600.00 | 35,250.00 | 35,350.00 | 30,249.12 | 35,931 |
| 2022-01-24 | 37,450.00 | 37,750.00 | 36,200.00 | 36,400.00 | 31,147.61 | 37,459 |
| 2022-01-21 | 37,200.00 | 37,700.00 | 36,750.00 | 37,000.00 | 31,661.03 | 35,827 |
| 2022-01-20 | 37,500.00 | 37,950.00 | 37,150.00 | 37,600.00 | 32,174.46 | 24,424 |
| 2022-01-19 | 37,350.00 | 37,950.00 | 37,050.00 | 37,500.00 | 32,088.88 | 34,824 |
| 2022-01-18 | 37,700.00 | 38,100.00 | 37,150.00 | 37,700.00 | 32,260.03 | 26,436 |
| 2022-01-17 | 38,100.00 | 38,350.00 | 37,200.00 | 37,500.00 | 32,088.88 | 27,891 |
| 2022-01-14 | 38,400.00 | 38,400.00 | 37,850.00 | 37,900.00 | 32,431.17 | 43,385 |
| 2022-01-13 | 38,750.00 | 39,200.00 | 38,350.00 | 38,450.00 | 32,901.80 | 39,905 |
| 2022-01-12 | 38,650.00 | 39,150.00 | 38,600.00 | 38,700.00 | 33,115.73 | 30,653 |
| 2022-01-11 | 39,900.00 | 40,500.00 | 38,400.00 | 38,550.00 | 32,987.37 | 52,552 |
| 2022-01-10 | 39,400.00 | 39,950.00 | 39,200.00 | 39,400.00 | 33,714.72 | 49,251 |
| 2022-01-07 | 39,100.00 | 39,700.00 | 39,000.00 | 39,450.00 | 33,757.51 | 32,732 |
| 2022-01-06 | 39,400.00 | 39,600.00 | 39,050.00 | 39,100.00 | 33,458.01 | 39,211 |
| 2022-01-05 | 39,300.00 | 39,900.00 | 38,900.00 | 39,450.00 | 33,757.51 | 57,126 |
| 2022-01-04 | 38,650.00 | 39,350.00 | 38,250.00 | 38,900.00 | 33,286.87 | 48,078 |
| 2022-01-03 | 39,200.00 | 39,200.00 | 38,450.00 | 38,600.00 | 33,030.16 | 35,105 |
| 2021-12-30 | 38,550.00 | 39,200.00 | 38,300.00 | 39,200.00 | 33,543.58 | 29,575 |
| 2021-12-29 | 38,850.00 | 38,850.00 | 38,100.00 | 38,700.00 | 33,115.73 | 24,644 |
| 2021-12-28 | 38,550.00 | 38,850.00 | 38,350.00 | 38,850.00 | 32,687.88 | 28,674 |
| 2021-12-27 | 39,200.00 | 39,200.00 | 38,200.00 | 38,550.00 | 32,435.46 | 47,419 |
| 2021-12-24 | 38,650.00 | 38,950.00 | 38,450.00 | 38,900.00 | 32,729.95 | 34,682 |
| 2021-12-23 | 38,700.00 | 38,800.00 | 38,350.00 | 38,450.00 | 32,351.32 | 34,077 |
| 2021-12-22 | 38,550.00 | 39,000.00 | 38,350.00 | 38,550.00 | 32,435.46 | 32,569 |
| 2021-12-21 | 38,400.00 | 38,500.00 | 38,100.00 | 38,300.00 | 32,225.11 | 28,993 |
| 2021-12-20 | 38,200.00 | 38,300.00 | 37,850.00 | 38,150.00 | 32,098.91 | 15,945 |
| 2021-12-17 | 38,550.00 | 38,550.00 | 37,900.00 | 38,200.00 | 32,140.98 | 29,708 |
| 2021-12-16 | 38,150.00 | 38,600.00 | 37,900.00 | 38,300.00 | 32,225.11 | 39,597 |
| 2021-12-15 | 38,350.00 | 38,650.00 | 37,900.00 | 38,050.00 | 32,014.77 | 39,848 |
| 2021-12-14 | 39,100.00 | 39,200.00 | 38,400.00 | 38,500.00 | 32,393.39 | 49,220 |
| 2021-12-13 | 39,500.00 | 39,800.00 | 38,900.00 | 39,400.00 | 33,150.64 | 61,756 |
| 2021-12-10 | 39,300.00 | 39,850.00 | 38,950.00 | 39,850.00 | 33,529.26 | 41,989 |
| 2021-12-09 | 38,900.00 | 39,500.00 | 38,400.00 | 39,500.00 | 33,234.78 | 86,059 |
| 2021-12-08 | 39,100.00 | 39,450.00 | 38,400.00 | 38,500.00 | 32,393.39 | 70,855 |
| 2021-12-07 | 38,050.00 | 39,050.00 | 37,850.00 | 39,000.00 | 32,814.09 | 54,800 |
| 2021-12-06 | 38,300.00 | 38,300.00 | 37,700.00 | 38,000.00 | 31,972.70 | 62,624 |
| 2021-12-03 | 37,950.00 | 38,400.00 | 37,500.00 | 38,350.00 | 32,267.18 | 69,941 |
| 2021-12-02 | 37,550.00 | 38,050.00 | 37,050.00 | 37,950.00 | 31,930.63 | 78,067 |
| 2021-12-01 | 37,550.00 | 38,900.00 | 37,200.00 | 37,550.00 | 31,594.07 | 88,620 |
| 2021-11-30 | 39,550.00 | 39,550.00 | 37,850.00 | 38,050.00 | 32,014.77 | 54,651 |
| 2021-11-29 | 38,950.00 | 39,750.00 | 37,900.00 | 38,750.00 | 32,603.74 | 50,328 |
| 2021-11-26 | 40,300.00 | 40,300.00 | 39,400.00 | 39,450.00 | 33,192.71 | 38,293 |
| 2021-11-25 | 39,900.00 | 40,200.00 | 39,600.00 | 39,800.00 | 33,487.19 | 25,322 |
| 2021-11-24 | 40,150.00 | 40,500.00 | 39,700.00 | 39,900.00 | 33,571.33 | 41,218 |
| 2021-11-23 | 40,000.00 | 40,550.00 | 39,550.00 | 40,150.00 | 33,781.68 | 65,700 |
| 2021-11-22 | 40,050.00 | 40,900.00 | 39,550.00 | 39,950.00 | 33,613.40 | 80,490 |
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.