Cuckoo Homesys Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22,450.00	22,450.00	21,650.00	21,700.00	20,674.80	24,411
2025-04-22	22,200.00	22,500.00	21,900.00	22,250.00	21,198.82	16,988
2025-04-21	22,200.00	22,450.00	22,000.00	22,250.00	21,198.82	20,556
2025-04-18	21,200.00	22,150.00	21,150.00	21,950.00	20,912.99	46,925
2025-04-17	21,100.00	21,600.00	20,900.00	21,050.00	20,055.51	35,804
2025-04-16	21,150.00	21,200.00	20,750.00	21,100.00	20,103.15	19,619
2025-04-15	21,000.00	21,250.00	20,900.00	21,150.00	20,150.79	12,211
2025-04-14	20,900.00	21,100.00	20,700.00	21,000.00	20,007.87	11,373
2025-04-11	20,150.00	20,900.00	20,050.00	20,900.00	19,912.60	16,849
2025-04-10	20,200.00	20,400.00	19,990.00	20,250.00	19,293.31	39,789
2025-04-09	19,700.00	20,150.00	19,510.00	19,850.00	18,912.20	18,358
2025-04-08	20,000.00	20,400.00	19,780.00	19,880.00	18,940.79	15,548
2025-04-07	20,350.00	20,600.00	19,620.00	19,740.00	18,807.40	44,645
2025-04-04	20,750.00	20,850.00	20,350.00	20,550.00	19,579.13	26,264
2025-04-03	20,750.00	21,050.00	20,550.00	20,800.00	19,817.32	14,050
2025-04-02	21,100.00	21,150.00	20,750.00	21,150.00	20,150.79	11,800
2025-04-01	20,800.00	21,050.00	20,600.00	21,000.00	20,007.87	12,904
2025-03-31	21,100.00	21,100.00	20,350.00	20,700.00	19,722.05	20,821
2025-03-28	21,350.00	21,350.00	20,750.00	21,200.00	20,198.43	29,826
2025-03-27	21,300.00	21,600.00	21,100.00	21,300.00	20,293.70	13,863
2025-03-26	21,300.00	21,600.00	21,250.00	21,500.00	20,484.25	15,739
2025-03-25	21,050.00	21,450.00	21,050.00	21,250.00	20,246.06	25,815
2025-03-24	21,350.00	21,650.00	21,000.00	21,100.00	20,103.15	21,937
2025-03-21	21,350.00	21,700.00	21,150.00	21,350.00	20,341.34	63,214
2025-03-20	21,600.00	21,700.00	21,150.00	21,350.00	20,341.34	34,866
2025-03-19	21,500.00	21,500.00	21,100.00	21,250.00	20,246.06	14,894
2025-03-18	21,550.00	21,700.00	21,100.00	21,400.00	20,388.98	23,274
2025-03-17	21,600.00	21,650.00	21,250.00	21,600.00	20,579.53	14,228
2025-03-14	21,350.00	21,550.00	21,100.00	21,500.00	20,484.25	19,287
2025-03-13	21,300.00	21,450.00	20,950.00	21,350.00	20,341.34	15,465
2025-03-12	21,550.00	21,550.00	20,950.00	21,050.00	20,055.51	21,674
2025-03-11	20,800.00	22,100.00	20,800.00	21,150.00	20,150.79	25,594
2025-03-10	21,700.00	21,800.00	21,400.00	21,450.00	20,436.61	20,452
2025-03-07	22,000.00	22,200.00	21,450.00	21,700.00	20,674.80	32,274
2025-03-06	22,300.00	22,300.00	21,750.00	22,050.00	21,008.27	49,850
2025-03-05	22,250.00	22,350.00	21,750.00	22,050.00	21,008.27	42,351
2025-03-04	21,700.00	22,300.00	21,500.00	22,150.00	21,103.54	75,075
2025-02-28	21,400.00	23,000.00	21,100.00	22,100.00	21,055.91	371,984
2025-02-27	20,300.00	20,750.00	20,300.00	20,750.00	19,769.69	13,260
2025-02-26	20,650.00	20,650.00	20,200.00	20,500.00	19,531.50	21,916
2025-02-25	20,600.00	20,800.00	20,350.00	20,650.00	19,674.41	12,962
2025-02-24	20,450.00	20,900.00	20,350.00	20,700.00	19,722.05	21,231
2025-02-21	20,700.00	20,750.00	20,350.00	20,600.00	19,626.77	16,668
2025-02-20	20,300.00	20,850.00	20,300.00	20,700.00	19,722.05	35,078
2025-02-19	20,100.00	20,500.00	19,970.00	20,300.00	19,340.94	34,591
2025-02-18	19,730.00	20,200.00	19,670.00	20,150.00	19,198.03	23,148
2025-02-17	19,800.00	19,800.00	19,640.00	19,710.00	18,778.82	22,932
2025-02-14	19,440.00	19,730.00	19,380.00	19,700.00	18,769.29	15,339
2025-02-13	19,470.00	19,540.00	19,330.00	19,390.00	18,473.94	22,390
2025-02-12	19,750.00	19,830.00	19,310.00	19,540.00	18,616.85	23,638
2025-02-11	19,590.00	19,790.00	19,420.00	19,750.00	18,816.93	23,824
2025-02-10	19,840.00	19,840.00	19,340.00	19,520.00	18,597.80	25,928
2025-02-07	19,850.00	20,150.00	19,590.00	19,850.00	18,912.20	12,979
2025-02-06	19,720.00	20,100.00	19,720.00	20,050.00	19,102.76	18,548
2025-02-05	19,400.00	19,740.00	19,400.00	19,720.00	18,788.35	15,772
2025-02-04	19,270.00	19,400.00	19,120.00	19,400.00	18,483.46	12,688
2025-02-03	19,110.00	19,310.00	18,900.00	19,190.00	18,283.39	28,196
2025-01-31	19,320.00	19,430.00	19,150.00	19,310.00	18,397.72	40,235
2025-01-24	19,560.00	19,560.00	19,300.00	19,320.00	18,407.24	19,062
2025-01-23	19,750.00	19,750.00	19,450.00	19,550.00	18,626.38	16,748

← NewerPage 7 of 21 · 1,223 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.