Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-23	24,650.00	24,800.00	24,400.00	24,600.00	23,437.80	25,476

← NewerPage 4 of 21 · 1,225 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.