Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22,100.00 | 23,050.00 | 22,100.00 | 22,800.00 | 22,800.00 | 36,992 |
| 2026-01-19 | 22,500.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | 23,510 |
| 2026-01-16 | 22,350.00 | 22,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | 13,470 |
| 2026-01-15 | 22,700.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | 24,369 |
| 2026-01-14 | 22,500.00 | 22,750.00 | 22,100.00 | 22,750.00 | 22,750.00 | 21,871 |
| 2026-01-13 | 22,950.00 | 22,950.00 | 22,350.00 | 22,500.00 | 22,500.00 | 25,843 |
| 2026-01-12 | 23,450.00 | 23,450.00 | 22,650.00 | 22,950.00 | 22,950.00 | 18,020 |
| 2026-01-09 | 23,500.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | 15,788 |
| 2026-01-08 | 23,800.00 | 23,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | 10,897 |
| 2026-01-07 | 23,500.00 | 23,550.00 | 23,100.00 | 23,350.00 | 23,350.00 | 9,608 |
| 2026-01-06 | 23,600.00 | 23,600.00 | 23,050.00 | 23,350.00 | 23,350.00 | 16,715 |
| 2026-01-05 | 23,800.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | 14,891 |
| 2026-01-02 | 24,100.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | 17,518 |
| 2025-12-30 | 24,000.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | 17,655 |
| 2025-12-29 | 24,800.00 | 24,850.00 | 24,050.00 | 24,050.00 | 24,050.00 | 30,151 |
| 2025-12-26 | 25,450.00 | 25,550.00 | 25,100.00 | 25,400.00 | 24,200.00 | 15,069 |
| 2025-12-24 | 25,200.00 | 25,550.00 | 24,850.00 | 25,450.00 | 24,247.64 | 26,765 |
| 2025-12-23 | 26,000.00 | 26,000.00 | 24,950.00 | 25,200.00 | 24,009.45 | 59,952 |
| 2025-12-22 | 25,750.00 | 26,000.00 | 25,350.00 | 26,000.00 | 24,771.65 | 21,763 |
| 2025-12-19 | 25,800.00 | 25,900.00 | 25,550.00 | 25,700.00 | 24,485.83 | 10,736 |
| 2025-12-18 | 25,850.00 | 25,850.00 | 25,550.00 | 25,700.00 | 24,485.83 | 8,624 |
| 2025-12-17 | 26,200.00 | 26,200.00 | 25,550.00 | 25,850.00 | 24,628.74 | 16,897 |
| 2025-12-16 | 25,500.00 | 26,200.00 | 25,500.00 | 25,850.00 | 24,628.74 | 22,845 |
| 2025-12-15 | 25,600.00 | 26,150.00 | 25,500.00 | 25,750.00 | 24,533.46 | 26,378 |
| 2025-12-12 | 25,400.00 | 25,900.00 | 25,400.00 | 25,650.00 | 24,438.19 | 19,459 |
| 2025-12-11 | 25,000.00 | 25,700.00 | 24,850.00 | 25,300.00 | 24,104.72 | 14,557 |
| 2025-12-10 | 24,650.00 | 25,250.00 | 24,650.00 | 25,000.00 | 23,818.90 | 9,889 |
| 2025-12-09 | 24,700.00 | 25,050.00 | 24,600.00 | 24,900.00 | 23,723.62 | 13,473 |
| 2025-12-08 | 25,500.00 | 25,500.00 | 24,800.00 | 25,000.00 | 23,818.90 | 14,575 |
| 2025-12-05 | 25,450.00 | 25,450.00 | 25,000.00 | 25,450.00 | 24,247.64 | 15,446 |
| 2025-12-04 | 26,000.00 | 26,000.00 | 25,000.00 | 25,300.00 | 24,104.72 | 13,633 |
| 2025-12-03 | 25,700.00 | 26,000.00 | 25,450.00 | 25,600.00 | 24,390.55 | 22,434 |
| 2025-12-02 | 25,500.00 | 25,650.00 | 25,200.00 | 25,500.00 | 24,295.28 | 16,459 |
| 2025-12-01 | 24,950.00 | 25,450.00 | 24,900.00 | 25,350.00 | 24,152.36 | 25,558 |
| 2025-11-28 | 24,950.00 | 25,000.00 | 24,600.00 | 24,900.00 | 23,723.62 | 10,731 |
| 2025-11-27 | 24,900.00 | 25,000.00 | 24,450.00 | 24,650.00 | 23,485.43 | 14,809 |
| 2025-11-26 | 24,600.00 | 24,750.00 | 24,050.00 | 24,750.00 | 23,580.71 | 15,665 |
| 2025-11-25 | 24,850.00 | 24,850.00 | 24,100.00 | 24,350.00 | 23,199.61 | 11,848 |
| 2025-11-24 | 24,700.00 | 24,900.00 | 24,250.00 | 24,550.00 | 23,390.16 | 13,771 |
| 2025-11-21 | 24,550.00 | 24,800.00 | 24,200.00 | 24,700.00 | 23,533.07 | 24,673 |
| 2025-11-20 | 24,850.00 | 25,100.00 | 24,700.00 | 24,800.00 | 23,628.35 | 14,987 |
| 2025-11-19 | 23,950.00 | 25,000.00 | 23,950.00 | 24,850.00 | 23,675.98 | 37,251 |
| 2025-11-18 | 24,700.00 | 24,750.00 | 23,850.00 | 23,900.00 | 22,770.87 | 38,168 |
| 2025-11-17 | 25,300.00 | 25,350.00 | 24,250.00 | 24,700.00 | 23,533.07 | 48,905 |
| 2025-11-14 | 23,850.00 | 26,300.00 | 23,800.00 | 25,300.00 | 24,104.72 | 126,460 |
| 2025-11-13 | 24,200.00 | 24,300.00 | 23,800.00 | 24,150.00 | 23,009.06 | 27,948 |
| 2025-11-12 | 23,850.00 | 24,300.00 | 23,750.00 | 24,200.00 | 23,056.69 | 23,441 |
| 2025-11-11 | 23,900.00 | 24,000.00 | 23,700.00 | 23,850.00 | 22,723.23 | 21,776 |
| 2025-11-10 | 22,900.00 | 24,050.00 | 22,850.00 | 23,800.00 | 22,675.59 | 36,607 |
| 2025-11-07 | 23,250.00 | 23,250.00 | 22,500.00 | 22,900.00 | 21,818.11 | 26,848 |
| 2025-11-06 | 23,100.00 | 23,300.00 | 22,550.00 | 23,250.00 | 22,151.57 | 33,013 |
| 2025-11-05 | 23,350.00 | 23,350.00 | 22,400.00 | 22,900.00 | 21,818.11 | 36,781 |
| 2025-11-04 | 22,850.00 | 23,300.00 | 22,650.00 | 23,300.00 | 22,199.21 | 21,158 |
| 2025-11-03 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 21,770.47 | 32,882 |
| 2025-10-31 | 23,450.00 | 23,500.00 | 23,000.00 | 23,000.00 | 21,913.39 | 31,127 |
| 2025-10-30 | 23,450.00 | 23,700.00 | 23,300.00 | 23,300.00 | 22,199.21 | 20,330 |
| 2025-10-29 | 24,000.00 | 24,050.00 | 23,200.00 | 23,450.00 | 22,342.13 | 76,050 |
| 2025-10-28 | 23,850.00 | 24,250.00 | 23,500.00 | 24,050.00 | 22,913.78 | 46,885 |
| 2025-10-27 | 23,750.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,675.59 | 33,120 |
| 2025-10-24 | 24,600.00 | 24,700.00 | 23,700.00 | 23,750.00 | 22,627.95 | 51,749 |
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.