Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 40,050.00 | 40,900.00 | 39,550.00 | 39,950.00 | 33,613.40 | 80,490 |
| 2021-11-19 | 39,750.00 | 40,100.00 | 39,200.00 | 39,650.00 | 33,360.99 | 40,905 |
| 2021-11-18 | 40,000.00 | 40,100.00 | 39,000.00 | 39,150.00 | 32,940.29 | 51,022 |
| 2021-11-17 | 40,800.00 | 40,850.00 | 39,150.00 | 39,500.00 | 33,234.78 | 107,583 |
| 2021-11-16 | 42,700.00 | 42,800.00 | 40,800.00 | 41,000.00 | 34,496.86 | 148,270 |
| 2021-11-15 | 39,600.00 | 41,000.00 | 39,600.00 | 40,700.00 | 34,244.44 | 81,161 |
| 2021-11-12 | 38,550.00 | 39,700.00 | 38,550.00 | 39,400.00 | 33,150.64 | 43,429 |
| 2021-11-11 | 39,950.00 | 40,000.00 | 38,350.00 | 38,750.00 | 32,603.74 | 91,966 |
| 2021-11-10 | 40,500.00 | 40,650.00 | 39,500.00 | 39,950.00 | 33,613.40 | 59,499 |
| 2021-11-09 | 40,600.00 | 41,050.00 | 40,250.00 | 40,800.00 | 34,328.58 | 49,626 |
| 2021-11-08 | 40,300.00 | 41,300.00 | 40,000.00 | 40,400.00 | 33,992.03 | 111,850 |
| 2021-11-05 | 40,200.00 | 40,500.00 | 39,700.00 | 40,150.00 | 33,781.68 | 112,039 |
| 2021-11-04 | 42,750.00 | 42,750.00 | 39,050.00 | 39,850.00 | 33,529.26 | 968,849 |
| 2021-11-03 | 44,450.00 | 44,450.00 | 42,700.00 | 42,750.00 | 35,969.29 | 26,850 |
| 2021-11-02 | 44,350.00 | 44,700.00 | 43,550.00 | 43,850.00 | 36,894.81 | 22,883 |
| 2021-11-01 | 43,500.00 | 44,700.00 | 43,500.00 | 43,850.00 | 36,894.81 | 19,816 |
| 2021-10-29 | 44,850.00 | 44,850.00 | 43,250.00 | 43,500.00 | 36,600.33 | 22,390 |
| 2021-10-28 | 45,400.00 | 45,400.00 | 44,400.00 | 44,400.00 | 37,357.57 | 47,561 |
| 2021-10-27 | 45,750.00 | 45,750.00 | 44,650.00 | 45,300.00 | 38,114.82 | 23,878 |
| 2021-10-26 | 45,100.00 | 45,700.00 | 44,650.00 | 45,300.00 | 38,114.82 | 42,084 |
| 2021-10-25 | 45,000.00 | 45,650.00 | 44,450.00 | 45,100.00 | 37,946.55 | 42,044 |
| 2021-10-22 | 44,000.00 | 45,350.00 | 43,750.00 | 45,000.00 | 37,862.41 | 71,842 |
| 2021-10-21 | 43,850.00 | 44,350.00 | 43,550.00 | 43,750.00 | 36,810.67 | 26,139 |
| 2021-10-20 | 43,650.00 | 44,550.00 | 43,300.00 | 43,850.00 | 36,894.81 | 42,558 |
| 2021-10-19 | 43,750.00 | 44,300.00 | 43,200.00 | 43,650.00 | 36,726.53 | 31,815 |
| 2021-10-18 | 43,650.00 | 43,850.00 | 43,000.00 | 43,750.00 | 36,810.67 | 48,136 |
| 2021-10-15 | 43,900.00 | 43,900.00 | 42,700.00 | 43,250.00 | 36,389.98 | 32,954 |
| 2021-10-14 | 43,300.00 | 43,850.00 | 42,950.00 | 43,550.00 | 36,642.40 | 22,277 |
← NewerPage 21 of 21 · 1,228 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.