Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,780.00 | 19,790.00 | 19,600.00 | 19,720.00 | 18,788.35 | 13,032 |
| 2025-01-21 | 19,670.00 | 19,910.00 | 19,620.00 | 19,760.00 | 18,826.46 | 20,178 |
| 2025-01-20 | 19,910.00 | 19,990.00 | 19,540.00 | 19,610.00 | 18,683.54 | 30,716 |
| 2025-01-17 | 19,900.00 | 20,050.00 | 19,720.00 | 19,820.00 | 18,883.62 | 17,984 |
| 2025-01-16 | 20,050.00 | 20,150.00 | 19,750.00 | 19,940.00 | 18,997.95 | 24,983 |
| 2025-01-15 | 20,450.00 | 20,450.00 | 19,810.00 | 19,950.00 | 19,007.48 | 30,874 |
| 2025-01-14 | 20,050.00 | 20,250.00 | 20,050.00 | 20,250.00 | 19,293.31 | 4,089 |
| 2025-01-13 | 20,150.00 | 20,250.00 | 20,000.00 | 20,050.00 | 19,102.76 | 12,449 |
| 2025-01-10 | 20,350.00 | 20,400.00 | 20,100.00 | 20,100.00 | 19,150.39 | 11,518 |
| 2025-01-09 | 20,350.00 | 20,550.00 | 20,100.00 | 20,300.00 | 19,340.94 | 17,435 |
| 2025-01-08 | 20,300.00 | 20,750.00 | 20,300.00 | 20,350.00 | 19,388.58 | 19,655 |
| 2025-01-07 | 20,150.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,436.22 | 15,810 |
| 2025-01-06 | 20,100.00 | 20,300.00 | 20,000.00 | 20,100.00 | 19,150.39 | 10,086 |
| 2025-01-03 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 19,102.76 | 31,255 |
| 2025-01-02 | 20,650.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,436.22 | 12,571 |
| 2024-12-30 | 20,750.00 | 20,800.00 | 20,450.00 | 20,650.00 | 19,674.41 | 11,363 |
| 2024-12-27 | 20,800.00 | 21,000.00 | 20,400.00 | 20,800.00 | 19,817.32 | 22,237 |
| 2024-12-26 | 21,300.00 | 21,400.00 | 20,950.00 | 21,300.00 | 19,340.94 | 12,190 |
| 2024-12-24 | 20,600.00 | 21,450.00 | 20,600.00 | 21,450.00 | 19,477.15 | 23,560 |
| 2024-12-23 | 20,450.00 | 20,850.00 | 20,400.00 | 20,850.00 | 18,932.33 | 9,088 |
| 2024-12-20 | 20,900.00 | 20,900.00 | 20,200.00 | 20,400.00 | 18,523.72 | 10,803 |
| 2024-12-19 | 20,450.00 | 20,900.00 | 20,450.00 | 20,600.00 | 18,705.33 | 16,780 |
| 2024-12-18 | 20,750.00 | 20,850.00 | 20,500.00 | 20,750.00 | 18,841.53 | 5,377 |
| 2024-12-17 | 20,200.00 | 20,850.00 | 20,150.00 | 20,800.00 | 18,886.93 | 19,389 |
| 2024-12-16 | 20,150.00 | 20,400.00 | 20,100.00 | 20,150.00 | 18,296.72 | 5,929 |
| 2024-12-13 | 20,500.00 | 20,550.00 | 20,100.00 | 20,150.00 | 18,296.72 | 30,519 |
| 2024-12-12 | 20,100.00 | 20,500.00 | 19,980.00 | 20,350.00 | 18,478.32 | 13,312 |
| 2024-12-11 | 19,440.00 | 20,250.00 | 19,440.00 | 20,100.00 | 18,251.31 | 13,108 |
| 2024-12-10 | 19,260.00 | 19,690.00 | 19,250.00 | 19,580.00 | 17,779.14 | 19,341 |
| 2024-12-09 | 19,790.00 | 19,840.00 | 18,940.00 | 18,940.00 | 17,198.00 | 50,224 |
| 2024-12-06 | 20,150.00 | 20,300.00 | 19,600.00 | 19,860.00 | 18,033.39 | 36,610 |
| 2024-12-05 | 20,450.00 | 20,500.00 | 20,050.00 | 20,200.00 | 18,342.12 | 25,729 |
| 2024-12-04 | 20,400.00 | 20,850.00 | 20,350.00 | 20,450.00 | 18,569.12 | 21,694 |
| 2024-12-03 | 20,450.00 | 21,100.00 | 20,450.00 | 20,900.00 | 18,977.73 | 19,608 |
| 2024-12-02 | 20,750.00 | 20,800.00 | 20,400.00 | 20,450.00 | 18,569.12 | 16,553 |
| 2024-11-29 | 20,950.00 | 21,150.00 | 20,550.00 | 20,750.00 | 18,841.53 | 16,384 |
| 2024-11-28 | 20,950.00 | 21,250.00 | 20,700.00 | 21,150.00 | 19,204.74 | 14,569 |
| 2024-11-27 | 21,000.00 | 21,100.00 | 20,800.00 | 20,950.00 | 19,023.14 | 15,141 |
| 2024-11-26 | 20,600.00 | 21,100.00 | 20,550.00 | 21,050.00 | 19,113.94 | 20,576 |
| 2024-11-25 | 20,650.00 | 20,850.00 | 20,350.00 | 20,600.00 | 18,705.33 | 35,853 |
| 2024-11-22 | 20,900.00 | 20,950.00 | 20,550.00 | 20,600.00 | 18,705.33 | 19,523 |
| 2024-11-21 | 21,100.00 | 21,150.00 | 20,750.00 | 20,950.00 | 19,023.14 | 13,476 |
| 2024-11-20 | 20,800.00 | 21,200.00 | 20,750.00 | 21,150.00 | 19,204.74 | 10,954 |
| 2024-11-19 | 21,100.00 | 21,300.00 | 20,750.00 | 20,850.00 | 18,932.33 | 14,244 |
| 2024-11-18 | 21,200.00 | 21,400.00 | 20,950.00 | 21,150.00 | 19,204.74 | 15,374 |
| 2024-11-15 | 20,350.00 | 21,200.00 | 20,150.00 | 21,200.00 | 19,250.14 | 30,952 |
| 2024-11-14 | 20,900.00 | 20,900.00 | 20,250.00 | 20,500.00 | 18,614.52 | 21,724 |
| 2024-11-13 | 21,150.00 | 21,200.00 | 20,750.00 | 20,800.00 | 18,886.93 | 29,795 |
| 2024-11-12 | 21,550.00 | 21,550.00 | 20,950.00 | 21,150.00 | 19,204.74 | 21,400 |
| 2024-11-11 | 22,300.00 | 22,300.00 | 21,550.00 | 21,600.00 | 19,613.35 | 14,932 |
| 2024-11-08 | 22,300.00 | 22,500.00 | 21,900.00 | 22,350.00 | 20,294.37 | 18,098 |
| 2024-11-07 | 22,350.00 | 22,750.00 | 22,150.00 | 22,300.00 | 20,248.97 | 17,346 |
| 2024-11-06 | 22,400.00 | 22,900.00 | 22,400.00 | 22,600.00 | 20,521.38 | 22,959 |
| 2024-11-05 | 22,550.00 | 22,650.00 | 22,000.00 | 22,500.00 | 20,430.58 | 25,159 |
| 2024-11-04 | 22,000.00 | 22,600.00 | 22,000.00 | 22,600.00 | 20,521.38 | 22,995 |
| 2024-11-01 | 22,300.00 | 22,300.00 | 22,000.00 | 22,150.00 | 20,112.77 | 16,020 |
| 2024-10-31 | 22,600.00 | 22,600.00 | 22,150.00 | 22,250.00 | 20,203.57 | 25,904 |
| 2024-10-30 | 22,700.00 | 22,700.00 | 22,250.00 | 22,500.00 | 20,430.58 | 10,431 |
| 2024-10-29 | 22,550.00 | 22,850.00 | 22,000.00 | 22,750.00 | 20,657.58 | 25,526 |
| 2024-10-28 | 22,500.00 | 22,850.00 | 22,400.00 | 22,600.00 | 20,521.38 | 18,782 |
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.