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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	32,300	33,000	33,000	33,250	32,250	48,752
September 03, 2025	31,850	32,000	32,000	32,200	30,650	26,856
September 02, 2025	31,800	31,900	31,900	32,000	31,300	22,845
September 01, 2025	31,250	31,800	31,800	31,950	31,000	31,406
August 29, 2025	30,950	31,300	31,300	31,550	30,900	19,476
August 28, 2025	29,250	30,900	30,900	31,450	29,200	35,737
August 27, 2025	29,950	29,550	29,550	30,350	29,350	15,817
August 26, 2025	29,500	29,900	29,900	30,250	29,400	13,798
August 25, 2025	29,450	29,500	29,500	29,700	29,300	6,813
August 22, 2025	29,500	29,450	29,450	30,000	29,400	11,422
August 21, 2025	29,250	29,500	29,500	29,900	29,150	10,432
August 20, 2025	29,000	29,000	29,000	29,200	28,350	29,796
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

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