Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23,700.00 | 23,800.00 | 22,250.00 | 22,400.00 | 20,339.77 | 61,614 |
| 2024-10-24 | 23,350.00 | 23,700.00 | 23,300.00 | 23,550.00 | 21,384.00 | 24,784 |
| 2024-10-23 | 23,450.00 | 23,900.00 | 23,200.00 | 23,550.00 | 21,384.00 | 32,599 |
| 2024-10-22 | 23,350.00 | 23,500.00 | 23,250.00 | 23,450.00 | 21,293.20 | 24,368 |
| 2024-10-21 | 23,300.00 | 23,500.00 | 23,100.00 | 23,350.00 | 21,202.40 | 14,645 |
| 2024-10-18 | 23,500.00 | 23,750.00 | 22,550.00 | 23,300.00 | 21,157.00 | 25,733 |
| 2024-10-17 | 22,850.00 | 23,700.00 | 22,850.00 | 23,500.00 | 21,338.60 | 30,591 |
| 2024-10-16 | 23,450.00 | 23,600.00 | 22,850.00 | 22,850.00 | 20,748.38 | 24,401 |
| 2024-10-15 | 23,500.00 | 23,500.00 | 23,100.00 | 23,500.00 | 21,338.60 | 15,645 |
| 2024-10-14 | 22,700.00 | 23,550.00 | 22,400.00 | 23,500.00 | 21,338.60 | 45,927 |
| 2024-10-11 | 22,400.00 | 22,900.00 | 22,350.00 | 22,700.00 | 20,612.18 | 12,811 |
| 2024-10-10 | 22,600.00 | 22,800.00 | 22,150.00 | 22,400.00 | 20,339.77 | 18,829 |
| 2024-10-08 | 23,000.00 | 23,100.00 | 22,650.00 | 22,650.00 | 20,566.78 | 22,392 |
| 2024-10-07 | 22,850.00 | 23,100.00 | 22,550.00 | 23,100.00 | 20,975.39 | 18,756 |
| 2024-10-04 | 23,100.00 | 23,200.00 | 22,750.00 | 22,850.00 | 20,748.38 | 15,258 |
| 2024-10-02 | 23,050.00 | 23,250.00 | 22,700.00 | 22,950.00 | 20,839.19 | 19,998 |
| 2024-09-30 | 22,950.00 | 23,400.00 | 22,900.00 | 23,150.00 | 21,020.79 | 32,111 |
| 2024-09-27 | 22,950.00 | 23,100.00 | 22,600.00 | 22,950.00 | 20,839.19 | 23,316 |
| 2024-09-26 | 22,600.00 | 23,100.00 | 22,600.00 | 22,950.00 | 20,839.19 | 20,612 |
| 2024-09-25 | 22,200.00 | 23,250.00 | 22,200.00 | 22,700.00 | 20,612.18 | 86,521 |
| 2024-09-24 | 21,950.00 | 22,150.00 | 21,700.00 | 22,100.00 | 20,067.37 | 22,401 |
| 2024-09-23 | 21,950.00 | 21,950.00 | 21,350.00 | 21,800.00 | 19,794.96 | 26,891 |
| 2024-09-20 | 21,400.00 | 21,950.00 | 21,150.00 | 21,850.00 | 19,840.36 | 20,413 |
| 2024-09-19 | 21,500.00 | 21,500.00 | 21,150.00 | 21,350.00 | 19,386.35 | 13,811 |
| 2024-09-13 | 21,600.00 | 21,650.00 | 21,250.00 | 21,450.00 | 19,477.15 | 4,775 |
| 2024-09-12 | 21,350.00 | 21,600.00 | 21,150.00 | 21,600.00 | 19,613.35 | 11,489 |
| 2024-09-11 | 21,300.00 | 21,450.00 | 20,950.00 | 21,350.00 | 19,386.35 | 9,121 |
| 2024-09-10 | 21,350.00 | 21,450.00 | 21,100.00 | 21,300.00 | 19,340.94 | 10,448 |
| 2024-09-09 | 21,000.00 | 21,400.00 | 20,500.00 | 21,350.00 | 19,386.35 | 26,815 |
| 2024-09-06 | 21,950.00 | 22,100.00 | 21,100.00 | 21,350.00 | 19,386.35 | 22,462 |
| 2024-09-05 | 21,550.00 | 22,150.00 | 21,550.00 | 22,000.00 | 19,976.56 | 16,274 |
| 2024-09-04 | 21,850.00 | 21,850.00 | 21,400.00 | 21,600.00 | 19,613.35 | 18,566 |
| 2024-09-03 | 21,900.00 | 22,250.00 | 21,850.00 | 22,150.00 | 20,112.77 | 9,465 |
| 2024-09-02 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 20,067.37 | 11,196 |
| 2024-08-30 | 21,800.00 | 22,500.00 | 21,700.00 | 22,200.00 | 20,158.17 | 16,853 |
| 2024-08-29 | 21,750.00 | 22,350.00 | 21,750.00 | 22,000.00 | 19,976.56 | 27,012 |
| 2024-08-28 | 21,600.00 | 22,250.00 | 21,500.00 | 22,200.00 | 20,158.17 | 31,929 |
| 2024-08-27 | 21,500.00 | 21,900.00 | 21,350.00 | 21,900.00 | 19,885.76 | 21,137 |
| 2024-08-26 | 21,500.00 | 21,700.00 | 21,200.00 | 21,700.00 | 19,704.16 | 26,346 |
| 2024-08-23 | 21,300.00 | 21,800.00 | 21,250.00 | 21,650.00 | 19,658.75 | 19,463 |
| 2024-08-22 | 21,250.00 | 21,700.00 | 21,050.00 | 21,700.00 | 19,704.16 | 28,853 |
| 2024-08-21 | 21,000.00 | 21,700.00 | 20,900.00 | 21,350.00 | 19,386.35 | 30,202 |
| 2024-08-20 | 20,700.00 | 21,150.00 | 20,600.00 | 21,150.00 | 19,204.74 | 22,436 |
| 2024-08-19 | 21,000.00 | 21,050.00 | 20,600.00 | 20,650.00 | 18,750.73 | 19,039 |
| 2024-08-16 | 20,950.00 | 21,000.00 | 20,700.00 | 20,900.00 | 18,977.73 | 40,687 |
| 2024-08-14 | 21,050.00 | 21,100.00 | 20,750.00 | 20,950.00 | 19,023.14 | 10,246 |
| 2024-08-13 | 21,250.00 | 21,300.00 | 20,700.00 | 20,900.00 | 18,977.73 | 13,907 |
| 2024-08-12 | 20,800.00 | 21,300.00 | 20,800.00 | 21,250.00 | 19,295.54 | 13,893 |
| 2024-08-09 | 20,750.00 | 21,200.00 | 20,600.00 | 20,700.00 | 18,796.13 | 16,389 |
| 2024-08-08 | 20,500.00 | 21,000.00 | 20,250.00 | 20,850.00 | 18,932.33 | 21,940 |
| 2024-08-07 | 20,250.00 | 20,850.00 | 20,250.00 | 20,600.00 | 18,705.33 | 23,362 |
| 2024-08-06 | 19,770.00 | 20,750.00 | 19,770.00 | 20,550.00 | 18,659.93 | 36,699 |
| 2024-08-05 | 21,400.00 | 21,400.00 | 19,730.00 | 19,990.00 | 18,151.43 | 73,713 |
| 2024-08-02 | 22,100.00 | 22,150.00 | 21,400.00 | 21,500.00 | 19,522.55 | 25,158 |
| 2024-08-01 | 22,250.00 | 22,600.00 | 22,050.00 | 22,150.00 | 20,112.77 | 27,169 |
| 2024-07-31 | 21,850.00 | 22,350.00 | 21,850.00 | 22,300.00 | 20,248.97 | 16,257 |
| 2024-07-30 | 22,400.00 | 22,500.00 | 21,750.00 | 21,850.00 | 19,840.36 | 37,690 |
| 2024-07-29 | 22,550.00 | 22,600.00 | 22,100.00 | 22,400.00 | 20,339.77 | 17,064 |
| 2024-07-26 | 22,050.00 | 22,650.00 | 22,050.00 | 22,400.00 | 20,339.77 | 15,698 |
| 2024-07-25 | 22,500.00 | 22,850.00 | 21,950.00 | 22,100.00 | 20,067.37 | 45,530 |
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.