CUCKOO Homesys Co., Ltd - 284740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28,800	27,900	27,900	28,950	27,700	84,647
August 14, 2025	28,250	28,800	28,800	29,550	28,100	60,387
August 13, 2025	28,650	28,250	28,250	28,900	28,050	34,983
August 12, 2025	29,050	28,750	28,750	29,500	28,350	31,718
August 11, 2025	28,700	29,050	29,050	29,400	28,550	51,104
August 08, 2025	28,650	28,750	28,750	29,100	28,550	36,855
August 07, 2025	29,650	28,800	28,800	29,900	28,800	32,437
August 06, 2025	29,150	29,700	29,700	29,750	28,800	35,009
August 05, 2025	27,900	29,150	29,150	29,400	27,900	69,074
August 04, 2025	26,950	28,300	28,300	28,700	26,650	76,330
August 01, 2025	27,850	26,950	26,950	27,950	26,700	61,877
July 31, 2025	27,700	27,850	27,850	28,100	27,500	27,650
July 30, 2025	27,600	27,700	27,700	27,850	27,250	19,708
July 29, 2025	27,100	27,350	27,350	27,650	26,800	41,010
July 28, 2025	28,300	26,850	26,850	28,350	26,800	67,500
July 25, 2025	28,300	28,050	28,050	28,600	28,000	41,795
July 24, 2025	28,800	28,300	28,300	29,450	28,300	47,141
July 23, 2025	28,900	29,050	29,050	29,350	28,500	35,277
July 22, 2025	29,250	28,850	28,850	29,650	28,700	35,846
July 21, 2025	29,350	29,250	29,250	29,550	28,800	40,853
July 18, 2025	30,500	29,350	29,350	30,500	28,700	116,833
July 17, 2025	30,250	30,500	30,500	30,800	29,600	56,941
July 16, 2025	30,850	30,500	30,500	31,150	30,450	43,838
July 15, 2025	30,050	31,150	31,150	31,650	29,950	203,494
July 14, 2025	27,500	30,150	30,150	30,500	27,500	178,899
July 11, 2025	27,850	27,650	27,650	28,100	27,350	31,583
July 10, 2025	27,800	27,850	27,850	28,100	27,550	40,592
July 09, 2025	27,650	27,800	27,800	27,950	27,200	31,032
July 08, 2025	26,600	27,500	27,500	27,600	26,450	49,447
July 07, 2025	26,700	26,850	26,850	26,850	26,150	27,364
July 04, 2025	26,650	26,700	26,700	27,300	26,300	27,492
July 03, 2025	26,750	26,650	26,650	26,900	26,300	21,725
July 02, 2025	26,100	26,500	26,500	26,650	25,850	54,187
July 01, 2025	26,100	26,100	26,100	26,150	25,650	19,415
June 30, 2025	25,100	25,700	25,700	26,000	25,100	29,279
June 27, 2025	25,400	25,100	25,100	25,550	24,950	48,000
June 26, 2025	25,750	25,450	25,450	25,900	24,800	57,809
June 25, 2025	26,150	25,900	25,900	26,350	25,650	44,135
June 24, 2025	26,300	26,000	26,000	26,400	25,450	80,229
June 23, 2025	27,100	26,300	26,300	27,650	26,050	37,036
June 20, 2025	26,350	27,100	27,100	27,650	26,250	51,157
June 19, 2025	26,000	26,350	26,350	26,600	25,450	47,514
June 18, 2025	26,600	26,100	26,100	26,750	25,900	38,618
June 17, 2025	26,850	26,250	26,250	27,350	26,200	37,790
June 16, 2025	26,950	26,800	26,800	27,200	25,500	46,048
June 13, 2025	27,600	26,950	26,950	28,100	26,700	113,471
June 12, 2025	26,700	27,500	27,500	27,950	26,650	88,633
June 11, 2025	26,550	26,700	26,700	26,900	26,300	20,131
June 10, 2025	26,700	26,550	26,550	26,950	26,325	34,602
June 09, 2025	26,450	26,700	26,700	27,150	26,350	38,235
June 05, 2025	26,550	26,450	26,450	26,850	26,250	47,259
June 04, 2025	26,300	26,800	26,800	26,950	26,300	46,086
June 02, 2025	25,850	26,300	26,300	26,400	25,750	45,410
May 30, 2025	25,750	25,700	25,700	26,000	25,300	42,370
May 29, 2025	25,750	25,900	25,900	26,050	25,200	76,141
May 28, 2025	26,600	25,750	25,750	26,650	25,500	94,781
May 27, 2025	26,800	26,600	26,600	26,900	26,050	52,352
May 26, 2025	27,000	26,900	26,900	27,200	26,200	49,418
May 23, 2025	26,750	27,000	27,000	27,200	26,750	37,393
May 22, 2025	26,750	27,050	27,050	27,300	26,450	38,311

CUCKOO Homesys Co., Ltd (284740.KS) KSC