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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26,000	25,300	25,300	26,000	25,000	13,478
December 03, 2025	25,700	25,600	25,600	26,000	25,450	22,473
December 02, 2025	25,500	25,500	25,500	25,650	25,200	16,459
December 01, 2025	24,950	25,350	25,350	25,450	24,900	25,558
November 28, 2025	24,950	24,900	24,900	25,000	24,600	10,731
November 27, 2025	24,900	24,650	24,650	25,000	24,450	14,809
November 26, 2025	24,600	24,750	24,750	24,750	24,050	16,079
November 25, 2025	24,850	24,350	24,350	24,850	24,100	11,848
November 24, 2025	24,700	24,550	24,550	24,900	24,250	13,771
November 21, 2025	24,550	24,700	24,700	24,800	24,200	24,694
November 20, 2025	24,850	24,800	24,800	25,100	24,700	15,093
November 19, 2025	23,950	24,750	24,750	25,000	23,950	37,265
November 18, 2025	24,700	23,900	23,900	24,750	23,850	38,996
November 17, 2025	25,300	24,700	24,700	25,350	24,250	48,905
November 14, 2025	23,850	25,250	25,250	26,300	23,800	123,144
November 13, 2025	24,200	24,150	24,150	24,300	23,800	27,948
November 12, 2025	23,850	24,200	24,200	24,300	23,750	23,441
November 11, 2025	23,900	23,850	23,850	24,000	23,700	21,776
November 10, 2025	22,900	23,800	23,800	24,050	22,850	36,607
November 07, 2025	23,250	22,900	22,900	23,250	22,500	27,255
November 06, 2025	23,100	23,250	23,250	23,300	22,550	33,013
November 05, 2025	23,350	22,900	22,900	23,350	22,400	37,486
November 04, 2025	22,850	23,300	23,300	23,300	22,650	21,158
November 03, 2025	23,100	22,850	22,850	23,150	22,700	32,882
October 31, 2025	23,450	23,000	23,000	23,500	23,000	32,505
October 30, 2025	23,450	23,300	23,300	23,700	23,300	20,811
October 29, 2025	24,000	23,450	23,450	24,050	23,200	76,384
October 28, 2025	23,850	24,050	24,050	24,250	23,500	46,885
October 27, 2025	23,750	23,800	23,800	24,000	23,500	33,268
October 24, 2025	24,600	23,750	23,750	24,700	23,700	52,592
October 23, 2025	24,650	24,600	24,600	24,800	24,400	25,476
October 22, 2025	24,750	24,650	24,650	24,750	24,200	30,950
October 21, 2025	25,050	24,650	24,650	25,250	24,500	30,502
October 20, 2025	24,450	25,050	25,050	25,200	24,350	21,388
October 17, 2025	24,800	24,300	24,300	24,850	24,050	74,287
October 16, 2025	25,100	24,950	24,950	25,700	24,700	46,411
October 15, 2025	25,050	25,350	25,350	25,550	24,850	52,737
October 14, 2025	25,650	25,250	25,250	25,700	25,100	16,047
October 13, 2025	25,200	25,400	25,400	25,600	24,900	24,056
October 10, 2025	26,200	25,250	25,250	26,250	25,200	30,025
October 02, 2025	26,050	26,050	26,050	26,300	25,700	11,816
October 01, 2025	26,200	26,050	26,050	26,350	25,850	18,294
September 30, 2025	26,750	26,200	26,200	26,750	26,050	25,167
September 29, 2025	26,100	26,450	26,450	26,750	26,050	8,275
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

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