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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26,250	26,100	26,100	26,650	25,900	20,140
September 25, 2025	26,650	26,400	26,400	26,700	26,200	22,472
September 24, 2025	27,600	26,600	26,600	27,600	26,400	35,994
September 23, 2025	26,950	27,200	27,200	27,550	26,950	18,753
September 22, 2025	27,300	27,200	27,200	27,650	26,950	33,924
September 19, 2025	27,850	27,300	27,300	27,950	27,050	27,539
September 18, 2025	27,650	27,850	27,850	27,850	27,450	18,911
September 17, 2025	27,650	27,300	27,300	27,650	27,150	27,063
September 16, 2025	27,600	27,300	27,300	27,600	27,200	22,534
September 15, 2025	27,400	27,600	27,600	27,750	27,300	43,158
September 12, 2025	26,800	27,350	27,350	27,550	26,550	56,685
September 11, 2025	26,950	26,650	26,650	27,300	26,500	52,195
September 10, 2025	26,900	27,150	27,150	27,350	26,900	22,597
September 09, 2025	26,950	27,150	27,150	27,400	26,950	15,891
September 08, 2025	26,850	27,100	27,100	27,500	26,850	19,310
September 05, 2025	26,800	27,100	27,100	27,350	26,800	9,945
September 04, 2025	26,400	27,000	27,000	27,100	26,400	11,591
September 03, 2025	26,500	26,400	26,400	26,700	26,250	15,558
September 02, 2025	26,750	26,500	26,500	26,900	26,500	8,232
September 01, 2025	27,050	26,750	26,750	27,050	26,550	18,341
August 29, 2025	27,100	27,050	27,050	27,200	26,650	20,190
August 28, 2025	26,600	27,000	27,000	27,200	26,500	15,929
August 27, 2025	26,750	26,850	26,850	27,000	26,750	8,930
August 26, 2025	26,600	26,900	26,900	27,000	26,350	24,898
August 25, 2025	27,350	26,650	26,650	27,400	26,650	30,127
August 22, 2025	27,350	27,400	27,400	27,450	26,850	14,427
August 21, 2025	26,900	27,100	27,100	27,400	26,800	23,526
August 20, 2025	27,100	26,900	26,900	27,150	26,175	48,420
August 19, 2025	28,100	27,200	27,200	28,100	27,100	64,595
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

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