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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22,500	22,750	22,750	22,750	22,100	21,871
January 13, 2026	22,950	22,500	22,500	22,950	22,350	25,843
January 12, 2026	23,450	22,950	22,950	23,450	22,650	18,020
January 09, 2026	23,500	22,900	22,900	23,500	22,850	15,788
January 08, 2026	23,800	23,100	23,100	23,800	23,100	10,897
January 07, 2026	23,500	23,350	23,350	23,550	23,100	9,608
January 06, 2026	23,600	23,350	23,350	23,600	23,050	16,919
January 05, 2026	23,800	23,300	23,300	23,800	23,200	14,891
January 02, 2026	24,100	23,700	23,700	24,200	23,500	17,427
December 30, 2025	24,000	24,050	24,050	24,300	23,850	17,655
December 29, 2025	24,800	24,050	24,050	24,850	24,050	30,151
December 26, 2025	25,450	25,400	24,400	25,550	25,100	15,564
December 24, 2025	25,200	25,450	25,450	25,550	24,850	26,907
December 23, 2025	26,000	25,200	25,200	26,000	24,950	59,925
December 22, 2025	25,750	26,000	26,000	26,000	25,350	21,763
December 19, 2025	25,800	25,700	25,700	25,900	25,550	11,067
December 18, 2025	25,850	25,700	25,700	25,850	25,550	8,624
December 17, 2025	26,200	25,850	25,850	26,200	25,550	16,897
December 16, 2025	25,500	25,850	25,850	26,200	25,500	23,213
December 15, 2025	25,600	25,750	25,750	26,150	25,500	26,378
December 12, 2025	25,400	25,650	25,650	25,900	25,400	19,459
December 11, 2025	25,000	25,300	25,300	25,700	24,850	14,557
December 10, 2025	24,650	25,000	25,000	25,250	24,650	9,889
December 09, 2025	24,700	24,875	24,875	25,050	24,600	12,697
December 08, 2025	25,500	25,000	25,000	25,500	24,800	14,575
December 05, 2025	25,450	25,450	25,450	25,450	25,000	15,487
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

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