Cuckoo Holdings Co., Ltd. - 192400.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30,400	30,500	30,500	30,550	30,150	39,254
December 03, 2025	30,250	30,400	30,400	30,750	29,950	41,823
December 02, 2025	29,700	30,000	30,000	30,150	29,250	69,387
December 01, 2025	29,000	29,700	29,700	30,250	29,000	128,589
November 28, 2025	28,950	28,650	28,650	29,300	28,500	18,471
November 27, 2025	28,550	28,950	28,950	29,100	28,400	45,492
November 26, 2025	29,100	28,550	28,550	29,600	28,450	21,860
November 25, 2025	28,700	28,600	28,600	29,300	28,400	16,256
November 24, 2025	29,050	28,550	28,550	29,100	28,100	22,865
November 21, 2025	28,900	28,800	28,800	29,100	28,300	52,962
November 20, 2025	28,550	28,850	28,850	29,150	28,450	28,625
November 19, 2025	27,500	28,600	28,600	29,100	27,500	44,546
November 18, 2025	28,500	27,500	27,500	28,500	27,300	53,219
November 17, 2025	29,450	28,300	28,300	29,450	27,850	50,429
November 14, 2025	28,350	29,200	29,200	30,000	27,950	89,590
November 13, 2025	28,700	28,500	28,500	28,800	28,000	33,550
November 12, 2025	27,850	28,700	28,700	28,700	27,400	55,515
November 11, 2025	28,400	28,050	28,050	28,750	27,750	24,924
November 10, 2025	27,100	28,400	28,400	28,600	26,850	49,701
November 07, 2025	27,700	27,100	27,100	28,600	26,850	27,581
November 06, 2025	28,050	27,650	27,650	28,450	27,100	27,284
November 05, 2025	27,950	27,450	27,450	27,950	25,500	35,980
November 04, 2025	28,000	27,650	27,650	28,000	27,450	26,476
November 03, 2025	28,950	27,900	27,900	28,950	27,600	43,955
October 31, 2025	28,000	28,700	28,700	29,100	27,800	44,375
October 30, 2025	28,300	27,950	27,950	28,450	27,850	24,550
October 29, 2025	27,850	28,300	28,300	28,600	27,350	38,733
October 28, 2025	28,050	27,700	27,700	28,600	27,500	33,172
October 27, 2025	29,200	28,050	28,050	29,200	27,800	44,803
October 24, 2025	29,400	28,550	28,550	29,700	28,200	49,982
October 23, 2025	29,500	28,950	28,950	29,850	28,800	24,980
October 22, 2025	29,900	29,750	29,750	29,900	29,200	33,814
October 21, 2025	30,350	29,900	29,900	30,600	29,550	31,474
October 20, 2025	30,100	30,350	30,350	30,800	30,050	25,326
October 17, 2025	31,050	30,100	30,100	31,050	29,900	63,598
October 16, 2025	31,450	30,850	30,850	31,550	30,450	87,064
October 15, 2025	31,400	31,800	31,800	31,950	31,000	43,596
October 14, 2025	32,250	31,500	31,500	32,450	31,500	48,717
October 13, 2025	32,800	31,900	31,900	32,800	31,750	44,171
October 10, 2025	32,300	32,850	32,850	33,700	32,300	47,076
October 02, 2025	32,250	32,900	32,900	33,400	31,700	38,678
October 01, 2025	32,150	31,600	31,600	32,250	31,300	38,899
September 30, 2025	30,500	32,100	32,100	32,200	30,500	46,679
September 29, 2025	30,900	30,500	30,500	31,150	30,000	37,719
September 26, 2025	31,200	30,700	30,700	31,200	30,150	23,329
September 25, 2025	31,300	30,800	30,800	31,700	30,050	24,889
September 24, 2025	32,000	31,300	31,300	32,100	31,100	33,872
September 23, 2025	32,300	32,400	32,400	32,650	31,400	60,522
September 22, 2025	33,050	32,300	32,300	33,050	32,200	32,566
September 19, 2025	33,500	33,050	33,050	33,500	32,750	28,435
September 18, 2025	34,000	33,400	33,400	34,400	33,150	42,210
September 17, 2025	34,000	33,650	33,650	34,450	33,050	50,122
September 16, 2025	34,750	33,950	33,950	34,750	33,450	51,854
September 15, 2025	34,400	34,750	34,750	35,300	34,150	54,376
September 12, 2025	34,000	34,400	34,400	35,050	33,550	11,624
September 11, 2025	34,000	34,000	34,000	34,950	33,250	20,348
September 10, 2025	33,800	34,000	34,000	34,550	33,200	35,884
September 09, 2025	34,450	34,100	34,100	35,900	33,600	17,873
September 08, 2025	34,600	34,450	34,450	34,950	33,950	23,759
September 05, 2025	33,000	34,600	34,600	34,750	32,800	81,697

Cuckoo Holdings Co., Ltd. (192400.KS) KSC