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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	29,650	29,000	29,000	29,650	28,900	19,331
August 18, 2025	30,450	29,650	29,650	30,450	29,350	20,597
August 14, 2025	30,600	30,650	30,650	32,600	30,050	49,627
August 13, 2025	32,000	30,600	30,600	32,250	30,600	12,012
August 12, 2025	31,600	31,450	31,450	32,300	31,250	13,499
August 11, 2025	31,600	31,600	31,600	32,300	31,500	13,935
August 08, 2025	31,800	31,450	31,450	31,850	31,200	9,105
August 07, 2025	31,750	31,500	31,500	32,000	31,000	10,677
August 06, 2025	31,200	31,750	31,750	32,200	30,850	18,127
August 05, 2025	29,800	31,200	31,200	31,500	29,800	40,698
August 04, 2025	28,250	29,750	29,750	30,050	28,250	14,271
August 01, 2025	29,800	28,950	28,950	30,050	28,650	73,995
July 31, 2025	30,700	30,300	30,300	30,750	29,900	29,827
July 30, 2025	30,150	30,550	30,550	30,750	29,550	16,037
July 29, 2025	29,950	30,200	30,200	30,500	29,600	23,735
July 28, 2025	30,650	29,850	29,850	30,650	29,800	27,778
July 25, 2025	30,600	30,650	30,650	31,500	30,200	23,425
July 24, 2025	30,300	30,600	30,600	30,600	30,200	28,237
July 23, 2025	30,600	30,300	30,300	31,000	30,300	15,358
July 22, 2025	30,800	30,550	30,550	31,200	30,350	13,436
July 21, 2025	31,050	30,950	30,950	31,350	30,800	9,984
July 18, 2025	31,800	31,350	31,350	32,100	30,750	30,870
July 17, 2025	33,600	31,800	31,800	33,600	31,550	33,416
July 16, 2025	33,550	33,350	33,350	33,550	32,800	16,956
July 15, 2025	33,400	33,450	33,450	33,850	33,000	27,225
July 14, 2025	32,300	33,450	33,450	33,600	32,300	32,788
July 11, 2025	33,150	32,450	32,450	33,500	32,350	14,871
July 10, 2025	33,500	33,150	33,150	33,700	32,700	27,654
July 09, 2025	31,750	33,500	33,500	33,600	31,500	74,602
July 08, 2025	30,650	31,700	31,700	31,700	30,650	19,209
July 07, 2025	30,900	30,800	30,800	30,900	30,350	10,794
July 04, 2025	30,800	30,550	30,550	32,000	30,100	26,390
July 03, 2025	31,700	31,600	31,600	31,700	30,700	23,877
July 02, 2025	30,950	31,700	31,700	31,700	29,900	27,712
July 01, 2025	29,650	30,950	30,950	31,900	29,600	42,471
June 30, 2025	31,000	29,650	29,650	31,100	29,650	27,662
June 27, 2025	30,200	30,450	30,450	30,800	29,850	12,247
June 26, 2025	32,000	30,150	30,150	32,000	29,300	87,629
June 25, 2025	32,200	31,700	31,700	32,200	30,400	34,913
June 24, 2025	30,850	32,000	32,000	32,000	30,750	33,170
June 23, 2025	30,950	30,850	30,850	31,650	30,350	35,323
June 20, 2025	31,100	30,350	30,350	31,300	30,350	20,689
June 19, 2025	30,900	31,000	31,000	31,300	30,000	28,200
June 18, 2025	31,500	31,000	31,000	32,500	30,700	21,156
June 17, 2025	32,500	30,900	30,900	32,500	30,050	43,093
June 16, 2025	32,850	32,000	32,000	32,850	31,000	60,238
June 13, 2025	30,800	30,800	30,800	31,300	30,150	32,718
June 12, 2025	30,200	31,050	31,050	31,050	30,150	28,263
June 11, 2025	30,450	30,550	30,550	30,550	29,850	27,778
June 10, 2025	31,400	30,500	30,500	31,900	30,250	27,031
June 09, 2025	30,700	31,400	31,400	32,500	30,700	47,749
June 05, 2025	31,700	30,700	30,700	32,500	30,100	62,586
June 04, 2025	30,050	31,600	31,600	32,000	30,000	57,342
June 02, 2025	29,850	29,950	29,950	30,950	29,600	23,615
May 30, 2025	31,000	30,000	30,000	31,000	29,500	44,270
May 29, 2025	29,350	31,000	31,000	31,700	29,350	69,440
May 28, 2025	29,300	29,350	29,350	29,900	29,000	23,913
May 27, 2025	29,850	29,450	29,450	30,000	29,200	22,064
May 26, 2025	29,800	29,850	29,850	29,900	29,150	21,329
May 23, 2025	29,050	29,900	29,900	30,050	29,050	28,622

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