Cuckoo Homesys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 24,750.00 | 24,750.00 | 24,200.00 | 24,650.00 | 23,485.43 | 30,950 |
| 2025-10-21 | 25,050.00 | 25,250.00 | 24,500.00 | 24,650.00 | 23,485.43 | 30,502 |
| 2025-10-20 | 24,450.00 | 25,200.00 | 24,350.00 | 25,050.00 | 23,866.54 | 21,388 |
| 2025-10-17 | 24,800.00 | 24,850.00 | 24,050.00 | 24,300.00 | 23,151.97 | 75,761 |
| 2025-10-16 | 25,100.00 | 25,700.00 | 24,700.00 | 24,950.00 | 23,771.26 | 46,411 |
| 2025-10-15 | 25,050.00 | 25,550.00 | 24,850.00 | 25,350.00 | 24,152.36 | 49,945 |
| 2025-10-14 | 25,650.00 | 25,700.00 | 25,100.00 | 25,250.00 | 24,057.09 | 15,964 |
| 2025-10-13 | 25,200.00 | 25,600.00 | 24,900.00 | 25,400.00 | 24,200.00 | 24,056 |
| 2025-10-10 | 26,200.00 | 26,250.00 | 25,200.00 | 25,250.00 | 24,057.09 | 29,026 |
| 2025-10-02 | 26,050.00 | 26,300.00 | 25,700.00 | 26,050.00 | 24,819.29 | 11,816 |
| 2025-10-01 | 26,200.00 | 26,350.00 | 25,850.00 | 26,050.00 | 24,819.29 | 18,286 |
| 2025-09-30 | 26,750.00 | 26,750.00 | 26,050.00 | 26,200.00 | 24,962.20 | 25,167 |
| 2025-09-29 | 26,100.00 | 26,750.00 | 26,050.00 | 26,450.00 | 25,200.39 | 8,275 |
| 2025-09-26 | 26,250.00 | 26,650.00 | 25,900.00 | 26,100.00 | 24,866.93 | 36,220 |
| 2025-09-25 | 26,650.00 | 26,700.00 | 26,200.00 | 26,400.00 | 25,152.76 | 22,472 |
| 2025-09-24 | 27,600.00 | 27,600.00 | 26,400.00 | 26,600.00 | 25,343.31 | 35,763 |
| 2025-09-23 | 26,950.00 | 27,550.00 | 26,950.00 | 27,200.00 | 25,914.96 | 18,753 |
| 2025-09-22 | 27,300.00 | 27,650.00 | 26,950.00 | 27,200.00 | 25,914.96 | 33,743 |
| 2025-09-19 | 27,850.00 | 27,950.00 | 27,050.00 | 27,300.00 | 26,010.24 | 27,446 |
| 2025-09-18 | 27,650.00 | 27,850.00 | 27,450.00 | 27,850.00 | 26,534.25 | 18,816 |
| 2025-09-17 | 27,650.00 | 27,650.00 | 27,150.00 | 27,300.00 | 26,010.24 | 26,941 |
| 2025-09-16 | 27,600.00 | 27,600.00 | 27,200.00 | 27,300.00 | 26,010.24 | 22,534 |
| 2025-09-15 | 27,400.00 | 27,750.00 | 27,300.00 | 27,600.00 | 26,296.06 | 43,158 |
| 2025-09-12 | 26,800.00 | 27,550.00 | 26,550.00 | 27,350.00 | 26,057.87 | 56,685 |
| 2025-09-11 | 26,950.00 | 27,300.00 | 26,500.00 | 26,650.00 | 25,390.94 | 52,195 |
| 2025-09-10 | 26,900.00 | 27,350.00 | 26,900.00 | 27,150.00 | 25,867.32 | 22,200 |
| 2025-09-09 | 26,950.00 | 27,400.00 | 26,950.00 | 27,150.00 | 25,867.32 | 15,705 |
| 2025-09-08 | 26,850.00 | 27,500.00 | 26,850.00 | 27,100.00 | 25,819.69 | 19,310 |
| 2025-09-05 | 26,800.00 | 27,350.00 | 26,800.00 | 27,100.00 | 25,819.69 | 10,151 |
| 2025-09-04 | 26,400.00 | 27,100.00 | 26,400.00 | 27,000.00 | 25,724.41 | 11,591 |
| 2025-09-03 | 26,500.00 | 26,700.00 | 26,250.00 | 26,400.00 | 25,152.76 | 15,309 |
| 2025-09-02 | 26,750.00 | 26,900.00 | 26,500.00 | 26,500.00 | 25,248.03 | 8,232 |
| 2025-09-01 | 27,050.00 | 27,050.00 | 26,550.00 | 26,750.00 | 25,486.22 | 18,341 |
| 2025-08-29 | 27,100.00 | 27,200.00 | 26,650.00 | 27,050.00 | 25,772.05 | 20,192 |
| 2025-08-28 | 26,600.00 | 27,200.00 | 26,500.00 | 27,000.00 | 25,724.41 | 15,929 |
| 2025-08-27 | 26,750.00 | 27,000.00 | 26,750.00 | 26,850.00 | 25,581.50 | 8,930 |
| 2025-08-26 | 26,600.00 | 27,000.00 | 26,350.00 | 26,900.00 | 25,629.13 | 24,792 |
| 2025-08-25 | 27,350.00 | 27,400.00 | 26,650.00 | 26,650.00 | 25,390.94 | 30,127 |
| 2025-08-22 | 27,350.00 | 27,450.00 | 26,850.00 | 27,400.00 | 26,105.51 | 14,263 |
| 2025-08-21 | 26,900.00 | 27,400.00 | 26,800.00 | 27,100.00 | 25,819.69 | 23,526 |
| 2025-08-20 | 27,100.00 | 27,150.00 | 26,175.00 | 26,900.00 | 25,629.13 | 48,420 |
| 2025-08-19 | 28,100.00 | 28,100.00 | 27,100.00 | 27,200.00 | 25,914.96 | 64,771 |
| 2025-08-18 | 28,800.00 | 28,950.00 | 27,700.00 | 27,900.00 | 26,581.89 | 83,469 |
| 2025-08-14 | 28,250.00 | 29,550.00 | 28,100.00 | 28,800.00 | 27,439.37 | 60,387 |
| 2025-08-13 | 28,650.00 | 28,900.00 | 28,050.00 | 28,250.00 | 26,915.35 | 34,616 |
| 2025-08-12 | 29,050.00 | 29,500.00 | 28,350.00 | 28,750.00 | 27,391.73 | 31,718 |
| 2025-08-11 | 28,700.00 | 29,400.00 | 28,550.00 | 29,050.00 | 27,677.56 | 51,104 |
| 2025-08-08 | 28,650.00 | 29,100.00 | 28,550.00 | 28,750.00 | 27,391.73 | 35,570 |
| 2025-08-07 | 29,650.00 | 29,900.00 | 28,800.00 | 28,800.00 | 27,439.37 | 32,437 |
| 2025-08-06 | 29,150.00 | 29,750.00 | 28,800.00 | 29,700.00 | 28,296.85 | 35,009 |
| 2025-08-05 | 27,900.00 | 29,400.00 | 27,900.00 | 29,150.00 | 27,772.83 | 69,074 |
| 2025-08-04 | 26,950.00 | 28,700.00 | 26,650.00 | 28,300.00 | 26,962.99 | 76,330 |
| 2025-08-01 | 27,850.00 | 27,950.00 | 26,700.00 | 26,950.00 | 25,676.77 | 61,252 |
| 2025-07-31 | 27,700.00 | 28,100.00 | 27,500.00 | 27,850.00 | 26,534.25 | 27,080 |
| 2025-07-30 | 27,600.00 | 27,850.00 | 27,250.00 | 27,700.00 | 26,391.34 | 19,488 |
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.