Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 28,900.00 | 29,350.00 | 28,500.00 | 29,050.00 | 27,677.56 | 35,773 |
| 2025-07-22 | 29,250.00 | 29,650.00 | 28,700.00 | 28,850.00 | 27,487.01 | 35,846 |
| 2025-07-21 | 29,350.00 | 29,550.00 | 28,800.00 | 29,250.00 | 27,868.11 | 40,853 |
| 2025-07-18 | 30,500.00 | 30,500.00 | 28,700.00 | 29,350.00 | 27,963.39 | 116,833 |
| 2025-07-17 | 30,250.00 | 30,800.00 | 29,600.00 | 30,500.00 | 29,059.06 | 56,944 |
| 2025-07-16 | 30,850.00 | 31,150.00 | 30,450.00 | 30,500.00 | 29,059.06 | 43,838 |
| 2025-07-15 | 30,050.00 | 31,650.00 | 29,950.00 | 31,150.00 | 29,678.35 | 203,494 |
| 2025-07-14 | 27,500.00 | 30,500.00 | 27,500.00 | 30,150.00 | 28,725.59 | 178,899 |
| 2025-07-11 | 27,850.00 | 28,100.00 | 27,350.00 | 27,650.00 | 26,343.70 | 31,583 |
| 2025-07-10 | 27,800.00 | 28,100.00 | 27,550.00 | 27,850.00 | 26,534.25 | 40,592 |
| 2025-07-09 | 27,650.00 | 27,950.00 | 27,200.00 | 27,800.00 | 26,486.61 | 31,032 |
| 2025-07-08 | 26,600.00 | 27,600.00 | 26,450.00 | 27,500.00 | 26,200.79 | 49,084 |
| 2025-07-07 | 26,700.00 | 26,850.00 | 26,150.00 | 26,850.00 | 25,581.50 | 27,364 |
| 2025-07-04 | 26,650.00 | 27,300.00 | 26,300.00 | 26,700.00 | 25,438.58 | 27,492 |
| 2025-07-03 | 26,750.00 | 26,900.00 | 26,300.00 | 26,650.00 | 25,390.94 | 21,725 |
| 2025-07-02 | 26,100.00 | 26,650.00 | 25,850.00 | 26,500.00 | 25,248.03 | 54,187 |
| 2025-07-01 | 26,100.00 | 26,150.00 | 25,650.00 | 26,100.00 | 24,866.93 | 19,415 |
| 2025-06-30 | 25,100.00 | 26,000.00 | 25,100.00 | 25,700.00 | 24,485.83 | 29,279 |
| 2025-06-27 | 25,400.00 | 25,550.00 | 24,950.00 | 25,100.00 | 23,914.17 | 48,000 |
| 2025-06-26 | 25,750.00 | 25,900.00 | 24,800.00 | 25,450.00 | 24,247.64 | 57,809 |
| 2025-06-25 | 26,150.00 | 26,350.00 | 25,650.00 | 25,900.00 | 24,676.38 | 44,135 |
| 2025-06-24 | 26,300.00 | 26,400.00 | 25,450.00 | 26,000.00 | 24,771.65 | 80,229 |
| 2025-06-23 | 27,100.00 | 27,650.00 | 26,050.00 | 26,300.00 | 25,057.48 | 37,036 |
| 2025-06-20 | 26,350.00 | 27,650.00 | 26,250.00 | 27,100.00 | 25,819.69 | 51,157 |
| 2025-06-19 | 26,000.00 | 26,600.00 | 25,450.00 | 26,350.00 | 25,105.12 | 47,514 |
| 2025-06-18 | 26,600.00 | 26,750.00 | 25,900.00 | 26,100.00 | 24,866.93 | 38,618 |
| 2025-06-17 | 26,850.00 | 27,350.00 | 26,200.00 | 26,250.00 | 25,009.84 | 37,790 |
| 2025-06-16 | 26,950.00 | 27,200.00 | 25,500.00 | 26,800.00 | 25,533.86 | 46,048 |
| 2025-06-13 | 27,600.00 | 28,100.00 | 26,700.00 | 26,950.00 | 25,676.77 | 113,471 |
| 2025-06-12 | 26,700.00 | 27,950.00 | 26,650.00 | 27,500.00 | 26,200.79 | 88,650 |
| 2025-06-11 | 26,550.00 | 26,900.00 | 26,300.00 | 26,700.00 | 25,438.58 | 20,131 |
| 2025-06-10 | 26,700.00 | 26,950.00 | 26,325.00 | 26,550.00 | 25,295.67 | 34,602 |
| 2025-06-09 | 26,450.00 | 27,150.00 | 26,350.00 | 26,700.00 | 25,438.58 | 38,235 |
| 2025-06-05 | 26,550.00 | 26,850.00 | 26,250.00 | 26,450.00 | 25,200.39 | 47,259 |
| 2025-06-04 | 26,300.00 | 26,950.00 | 26,300.00 | 26,800.00 | 25,533.86 | 46,086 |
| 2025-06-02 | 25,850.00 | 26,400.00 | 25,750.00 | 26,300.00 | 25,057.48 | 45,410 |
| 2025-05-30 | 25,750.00 | 26,000.00 | 25,300.00 | 25,700.00 | 24,485.83 | 42,370 |
| 2025-05-29 | 25,750.00 | 26,050.00 | 25,200.00 | 25,900.00 | 24,676.38 | 76,141 |
| 2025-05-28 | 26,600.00 | 26,650.00 | 25,500.00 | 25,750.00 | 24,533.46 | 94,781 |
| 2025-05-27 | 26,800.00 | 26,900.00 | 26,050.00 | 26,600.00 | 25,343.31 | 51,951 |
| 2025-05-26 | 27,000.00 | 27,200.00 | 26,200.00 | 26,900.00 | 25,629.13 | 49,418 |
| 2025-05-23 | 26,750.00 | 27,200.00 | 26,750.00 | 27,000.00 | 25,724.41 | 37,393 |
| 2025-05-22 | 26,750.00 | 27,300.00 | 26,450.00 | 27,050.00 | 25,772.05 | 38,311 |
| 2025-05-21 | 27,000.00 | 27,700.00 | 26,550.00 | 27,150.00 | 25,867.32 | 96,899 |
| 2025-05-20 | 25,250.00 | 26,750.00 | 25,050.00 | 26,700.00 | 25,438.58 | 109,764 |
| 2025-05-19 | 24,900.00 | 25,450.00 | 24,900.00 | 25,250.00 | 24,057.09 | 47,342 |
| 2025-05-16 | 25,400.00 | 25,800.00 | 24,500.00 | 25,350.00 | 24,152.36 | 99,370 |
| 2025-05-15 | 25,650.00 | 26,200.00 | 25,150.00 | 25,500.00 | 24,295.28 | 66,544 |
| 2025-05-14 | 25,050.00 | 26,000.00 | 24,600.00 | 25,650.00 | 24,438.19 | 106,209 |
| 2025-05-13 | 23,400.00 | 25,200.00 | 22,850.00 | 25,050.00 | 23,866.54 | 160,446 |
| 2025-05-12 | 22,300.00 | 23,250.00 | 22,300.00 | 23,000.00 | 21,913.39 | 39,094 |
| 2025-05-09 | 22,600.00 | 22,600.00 | 22,250.00 | 22,400.00 | 21,341.73 | 12,800 |
| 2025-05-08 | 22,400.00 | 22,600.00 | 22,250.00 | 22,500.00 | 21,437.01 | 22,089 |
| 2025-05-07 | 22,450.00 | 22,500.00 | 22,250.00 | 22,400.00 | 21,341.73 | 14,485 |
| 2025-05-02 | 22,850.00 | 22,900.00 | 22,400.00 | 22,400.00 | 21,341.73 | 11,835 |
| 2025-04-30 | 22,300.00 | 22,850.00 | 22,100.00 | 22,800.00 | 21,722.83 | 36,497 |
| 2025-04-29 | 22,050.00 | 22,450.00 | 21,600.00 | 22,300.00 | 21,246.46 | 37,451 |
| 2025-04-28 | 22,100.00 | 22,450.00 | 22,000.00 | 22,250.00 | 21,198.82 | 12,995 |
| 2025-04-25 | 22,150.00 | 22,200.00 | 21,750.00 | 22,150.00 | 21,103.54 | 15,465 |
| 2025-04-24 | 21,750.00 | 22,100.00 | 21,650.00 | 21,900.00 | 20,865.35 | 17,884 |
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.