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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,300	26,300	26,300	26,750	25,850	26,522
February 19, 2026	25,550	26,250	26,250	26,300	25,500	29,045
February 13, 2026	25,500	25,350	25,350	25,750	24,900	29,507
February 12, 2026	25,250	25,400	25,400	25,650	23,950	32,836
February 11, 2026	25,250	25,050	25,050	25,250	24,800	17,214
February 10, 2026	24,350	25,050	25,050	25,250	24,300	33,871
February 09, 2026	24,250	24,300	24,300	24,400	24,050	10,755
February 06, 2026	24,350	23,950	23,950	24,400	23,600	19,961
February 05, 2026	23,800	24,600	24,600	24,700	23,800	30,644
February 04, 2026	23,450	23,800	23,800	24,000	23,300	21,914
February 03, 2026	23,550	23,450	23,450	23,550	23,150	12,441
February 02, 2026	23,450	23,200	23,200	23,600	23,000	16,170
January 30, 2026	23,550	23,550	23,550	23,600	22,950	35,890
January 29, 2026	23,250	23,550	23,550	23,550	22,950	16,200
January 28, 2026	23,450	23,250	23,250	23,450	23,050	17,186
January 27, 2026	23,800	23,250	23,250	23,800	23,100	29,802
January 26, 2026	23,200	23,800	23,800	23,800	23,100	25,210
January 23, 2026	22,600	23,200	23,200	23,200	22,600	27,473
January 22, 2026	22,450	22,650	22,650	22,850	22,350	18,299
January 21, 2026	22,400	22,450	22,450	22,850	22,300	13,603
January 20, 2026	22,100	22,800	22,800	23,050	22,100	37,475
January 19, 2026	22,500	22,250	22,250	22,500	22,000	23,949
January 16, 2026	22,350	22,550	22,550	22,700	22,350	13,858
January 15, 2026	22,700	22,400	22,400	22,700	22,200	24,369
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

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