Cuckoo Holdings Co., Ltd. (KRX:192400)
South Korea
· Delayed Price · Currency is KRW 30,100
-400 (-1.31%)
Dec 5, 2025, 3:30 PM KST
Cuckoo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,400.00 | 30,600.00 | 30,000.00 | 30,100.00 | 30,100.00 | -1.31% | 35,828 |
| Dec 4, 2025 | 30,400.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 0.33% | 39,254 |
| Dec 3, 2025 | 30,250.00 | 30,750.00 | 29,950.00 | 30,400.00 | 30,400.00 | 1.33% | 41,542 |
| Dec 2, 2025 | 29,700.00 | 30,150.00 | 29,250.00 | 30,000.00 | 30,000.00 | 1.01% | 68,988 |
| Dec 1, 2025 | 29,000.00 | 30,250.00 | 29,000.00 | 29,700.00 | 29,700.00 | 3.66% | 128,589 |
| Nov 28, 2025 | 28,950.00 | 29,300.00 | 28,500.00 | 28,650.00 | 28,650.00 | -1.04% | 18,082 |
| Nov 27, 2025 | 28,550.00 | 29,100.00 | 28,400.00 | 28,950.00 | 28,950.00 | 1.40% | 45,064 |
| Nov 26, 2025 | 29,100.00 | 29,600.00 | 28,450.00 | 28,550.00 | 28,550.00 | -0.17% | 21,860 |
| Nov 25, 2025 | 28,700.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | 0.18% | 15,883 |
| Nov 24, 2025 | 29,050.00 | 29,100.00 | 28,100.00 | 28,550.00 | 28,550.00 | -0.87% | 22,867 |
| Nov 21, 2025 | 28,900.00 | 29,100.00 | 28,300.00 | 28,800.00 | 28,800.00 | -0.17% | 52,333 |
| Nov 20, 2025 | 28,550.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,850.00 | 0.87% | 28,523 |
| Nov 19, 2025 | 27,500.00 | 29,100.00 | 27,500.00 | 28,600.00 | 28,600.00 | 4.00% | 44,546 |
| Nov 18, 2025 | 28,500.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | -2.83% | 53,219 |
| Nov 17, 2025 | 29,450.00 | 29,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | -3.08% | 50,429 |
| Nov 14, 2025 | 28,350.00 | 30,000.00 | 27,950.00 | 29,200.00 | 29,200.00 | 2.46% | 88,981 |
| Nov 13, 2025 | 28,700.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.70% | 33,550 |
| Nov 12, 2025 | 27,850.00 | 28,700.00 | 27,400.00 | 28,700.00 | 28,700.00 | 2.32% | 55,515 |
| Nov 11, 2025 | 28,400.00 | 28,750.00 | 27,750.00 | 28,050.00 | 28,050.00 | -1.23% | 24,924 |
| Nov 10, 2025 | 27,100.00 | 28,600.00 | 26,850.00 | 28,400.00 | 28,400.00 | 4.80% | 49,701 |
| Nov 7, 2025 | 27,700.00 | 28,600.00 | 26,850.00 | 27,100.00 | 27,100.00 | -1.99% | 27,581 |
| Nov 6, 2025 | 28,050.00 | 28,450.00 | 27,100.00 | 27,650.00 | 27,650.00 | 0.73% | 27,081 |
| Nov 5, 2025 | 27,950.00 | 27,950.00 | 25,500.00 | 27,450.00 | 27,450.00 | -0.72% | 35,701 |
| Nov 4, 2025 | 28,000.00 | 28,000.00 | 27,450.00 | 27,650.00 | 27,650.00 | -0.90% | 25,485 |
| Nov 3, 2025 | 28,950.00 | 28,950.00 | 27,600.00 | 27,900.00 | 27,900.00 | -2.79% | 43,955 |
| Oct 31, 2025 | 28,000.00 | 29,100.00 | 27,800.00 | 28,700.00 | 28,700.00 | 2.68% | 44,413 |
| Oct 30, 2025 | 28,300.00 | 28,450.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 24,356 |
| Oct 29, 2025 | 27,850.00 | 28,600.00 | 27,350.00 | 28,300.00 | 28,300.00 | 2.17% | 37,995 |
| Oct 28, 2025 | 28,050.00 | 28,600.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.25% | 32,658 |
| Oct 27, 2025 | 29,200.00 | 29,200.00 | 27,800.00 | 28,050.00 | 28,050.00 | -1.75% | 44,803 |
| Oct 24, 2025 | 29,400.00 | 29,700.00 | 28,200.00 | 28,550.00 | 28,550.00 | -1.38% | 49,549 |
| Oct 23, 2025 | 29,500.00 | 29,850.00 | 28,800.00 | 28,950.00 | 28,950.00 | -2.69% | 24,980 |
| Oct 22, 2025 | 29,900.00 | 29,900.00 | 29,200.00 | 29,750.00 | 29,750.00 | -0.50% | 32,928 |
| Oct 21, 2025 | 30,350.00 | 30,600.00 | 29,550.00 | 29,900.00 | 29,900.00 | -1.48% | 30,076 |
| Oct 20, 2025 | 30,100.00 | 30,800.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.83% | 25,326 |
| Oct 17, 2025 | 31,050.00 | 31,050.00 | 29,900.00 | 30,100.00 | 30,100.00 | -2.43% | 75,114 |
| Oct 16, 2025 | 31,450.00 | 31,550.00 | 30,450.00 | 30,850.00 | 30,850.00 | -2.99% | 87,064 |
| Oct 15, 2025 | 31,400.00 | 31,950.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.95% | 43,596 |
| Oct 14, 2025 | 32,250.00 | 32,450.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.25% | 48,717 |
| Oct 13, 2025 | 32,800.00 | 32,800.00 | 31,750.00 | 31,900.00 | 31,900.00 | -2.89% | 44,171 |
| Oct 10, 2025 | 32,300.00 | 33,700.00 | 32,300.00 | 32,850.00 | 32,850.00 | -0.15% | 46,913 |
| Oct 2, 2025 | 32,250.00 | 33,400.00 | 31,700.00 | 32,900.00 | 32,900.00 | 4.11% | 35,313 |
| Oct 1, 2025 | 32,150.00 | 32,250.00 | 31,300.00 | 31,600.00 | 31,600.00 | -1.56% | 38,297 |
| Sep 30, 2025 | 30,500.00 | 32,200.00 | 30,500.00 | 32,100.00 | 32,100.00 | 5.25% | 46,679 |
| Sep 29, 2025 | 30,900.00 | 31,150.00 | 30,000.00 | 30,500.00 | 30,500.00 | -0.65% | 37,719 |
| Sep 26, 2025 | 31,200.00 | 31,200.00 | 30,150.00 | 30,700.00 | 30,700.00 | -0.32% | 23,329 |
| Sep 25, 2025 | 31,300.00 | 31,700.00 | 30,050.00 | 30,800.00 | 30,800.00 | -1.60% | 24,889 |
| Sep 24, 2025 | 32,000.00 | 32,100.00 | 31,100.00 | 31,300.00 | 31,300.00 | -3.40% | 32,839 |
| Sep 23, 2025 | 32,300.00 | 32,650.00 | 31,400.00 | 32,400.00 | 32,400.00 | 0.31% | 60,522 |
| Sep 22, 2025 | 33,050.00 | 33,050.00 | 32,200.00 | 32,300.00 | 32,300.00 | -2.27% | 32,566 |
| Sep 19, 2025 | 33,500.00 | 33,500.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.20% | 28,435 |
| Sep 18, 2025 | 34,000.00 | 34,400.00 | 33,150.00 | 33,450.00 | 33,450.00 | -0.59% | 43,356 |
| Sep 17, 2025 | 34,000.00 | 34,450.00 | 33,050.00 | 33,650.00 | 33,650.00 | -0.88% | 50,122 |
| Sep 16, 2025 | 34,750.00 | 34,750.00 | 33,450.00 | 33,950.00 | 33,950.00 | -2.30% | 51,854 |
| Sep 15, 2025 | 34,400.00 | 35,300.00 | 34,150.00 | 34,750.00 | 34,750.00 | 1.02% | 54,376 |
| Sep 12, 2025 | 34,000.00 | 35,050.00 | 33,550.00 | 34,400.00 | 34,400.00 | 1.18% | 10,985 |
| Sep 11, 2025 | 34,000.00 | 34,950.00 | 33,250.00 | 34,000.00 | 34,000.00 | - | 20,348 |
| Sep 10, 2025 | 33,800.00 | 34,550.00 | 33,200.00 | 34,000.00 | 34,000.00 | -0.29% | 35,884 |
| Sep 9, 2025 | 34,450.00 | 35,900.00 | 33,600.00 | 34,100.00 | 34,100.00 | -1.02% | 17,873 |
| Sep 8, 2025 | 34,600.00 | 34,950.00 | 33,950.00 | 34,450.00 | 34,450.00 | -0.43% | 23,759 |
| Sep 5, 2025 | 33,000.00 | 34,750.00 | 32,800.00 | 34,600.00 | 34,600.00 | 4.85% | 81,697 |
| Sep 4, 2025 | 32,300.00 | 33,250.00 | 32,250.00 | 33,000.00 | 33,000.00 | 3.13% | 48,752 |
| Sep 3, 2025 | 31,850.00 | 32,200.00 | 30,650.00 | 32,000.00 | 32,000.00 | 0.31% | 26,536 |
| Sep 2, 2025 | 31,800.00 | 32,000.00 | 31,300.00 | 31,900.00 | 31,900.00 | 0.31% | 22,305 |
| Sep 1, 2025 | 31,250.00 | 31,950.00 | 31,000.00 | 31,800.00 | 31,800.00 | 1.60% | 31,406 |
| Aug 29, 2025 | 30,950.00 | 31,550.00 | 30,900.00 | 31,300.00 | 31,300.00 | 1.29% | 18,639 |
| Aug 28, 2025 | 29,250.00 | 31,450.00 | 29,200.00 | 30,900.00 | 30,900.00 | 4.57% | 35,737 |
| Aug 27, 2025 | 29,950.00 | 30,350.00 | 29,350.00 | 29,550.00 | 29,550.00 | -1.17% | 15,555 |
| Aug 26, 2025 | 29,500.00 | 30,250.00 | 29,400.00 | 29,900.00 | 29,900.00 | 1.36% | 13,798 |
| Aug 25, 2025 | 29,450.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.17% | 6,813 |
| Aug 22, 2025 | 29,500.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | -0.17% | 11,423 |
| Aug 21, 2025 | 29,250.00 | 29,900.00 | 29,150.00 | 29,500.00 | 29,500.00 | 1.72% | 10,432 |
| Aug 20, 2025 | 29,000.00 | 29,200.00 | 28,350.00 | 29,000.00 | 29,000.00 | - | 29,796 |
| Aug 19, 2025 | 29,650.00 | 29,650.00 | 28,900.00 | 29,000.00 | 29,000.00 | -2.19% | 18,595 |
| Aug 18, 2025 | 30,450.00 | 30,450.00 | 29,350.00 | 29,650.00 | 29,650.00 | -3.26% | 20,604 |
| Aug 14, 2025 | 30,600.00 | 32,600.00 | 30,050.00 | 30,650.00 | 30,650.00 | 0.16% | 49,161 |
| Aug 13, 2025 | 32,000.00 | 32,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | -2.70% | 11,303 |
| Aug 12, 2025 | 31,600.00 | 32,300.00 | 31,250.00 | 31,450.00 | 31,450.00 | -0.47% | 13,499 |
| Aug 11, 2025 | 31,600.00 | 32,300.00 | 31,500.00 | 31,600.00 | 31,600.00 | 0.48% | 13,935 |
| Aug 8, 2025 | 31,800.00 | 31,850.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.16% | 9,105 |
| Aug 7, 2025 | 31,750.00 | 32,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.79% | 10,677 |
| Aug 6, 2025 | 31,200.00 | 32,200.00 | 30,850.00 | 31,750.00 | 31,750.00 | 1.76% | 18,127 |
| Aug 5, 2025 | 29,800.00 | 31,500.00 | 29,800.00 | 31,200.00 | 31,200.00 | 4.87% | 40,698 |
| Aug 4, 2025 | 28,250.00 | 30,050.00 | 28,250.00 | 29,750.00 | 29,750.00 | 2.76% | 14,271 |
| Aug 1, 2025 | 29,800.00 | 30,050.00 | 28,650.00 | 28,950.00 | 28,950.00 | -4.46% | 75,715 |
| Jul 31, 2025 | 30,700.00 | 30,750.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.82% | 29,310 |
| Jul 30, 2025 | 30,150.00 | 30,750.00 | 29,550.00 | 30,550.00 | 30,550.00 | 1.16% | 15,553 |
| Jul 29, 2025 | 29,950.00 | 30,500.00 | 29,600.00 | 30,200.00 | 30,200.00 | 1.17% | 23,224 |
| Jul 28, 2025 | 30,650.00 | 30,650.00 | 29,800.00 | 29,850.00 | 29,850.00 | -2.61% | 27,778 |
| Jul 25, 2025 | 30,600.00 | 31,500.00 | 30,200.00 | 30,650.00 | 30,650.00 | 0.16% | 22,790 |
| Jul 24, 2025 | 30,300.00 | 30,600.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.99% | 28,237 |
| Jul 23, 2025 | 30,600.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.82% | 13,961 |
| Jul 22, 2025 | 30,800.00 | 31,200.00 | 30,350.00 | 30,550.00 | 30,550.00 | -1.29% | 13,436 |
| Jul 21, 2025 | 31,050.00 | 31,350.00 | 30,800.00 | 30,950.00 | 30,950.00 | -1.28% | 9,984 |
| Jul 18, 2025 | 31,800.00 | 32,100.00 | 30,750.00 | 31,350.00 | 31,350.00 | -1.42% | 30,875 |
| Jul 17, 2025 | 33,600.00 | 33,600.00 | 31,550.00 | 31,800.00 | 31,800.00 | -4.65% | 32,212 |
| Jul 16, 2025 | 33,550.00 | 33,550.00 | 32,800.00 | 33,350.00 | 33,350.00 | -0.30% | 16,676 |
| Jul 15, 2025 | 33,400.00 | 33,850.00 | 33,000.00 | 33,450.00 | 33,450.00 | - | 26,518 |
| Jul 14, 2025 | 32,300.00 | 33,600.00 | 32,300.00 | 33,450.00 | 33,450.00 | 3.08% | 32,788 |
| Jul 11, 2025 | 33,150.00 | 33,500.00 | 32,350.00 | 32,450.00 | 32,450.00 | -2.11% | 14,871 |