Skip to main content
CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,000
-450 (-1.77%)
Dec 8, 2025, 3:30 PM KST

CUCKOO Homesys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525,450.0025,450.0025,000.0025,450.0025,450.000.59%15,393
Dec 4, 202526,000.0026,000.0025,000.0025,300.0025,300.00-1.17%13,632
Dec 3, 202525,700.0026,000.0025,450.0025,600.0025,600.000.39%22,425
Dec 2, 202525,500.0025,650.0025,200.0025,500.0025,500.000.59%16,459
Dec 1, 202524,950.0025,450.0024,900.0025,350.0025,350.001.81%25,106
Nov 28, 202524,950.0025,000.0024,600.0024,900.0024,900.001.01%10,541
Nov 27, 202524,900.0025,000.0024,450.0024,650.0024,650.00-0.40%14,808
Nov 26, 202524,600.0024,750.0024,050.0024,750.0024,750.001.64%15,661
Nov 25, 202524,850.0024,850.0024,100.0024,350.0024,350.00-0.81%11,844
Nov 24, 202524,700.0024,900.0024,250.0024,550.0024,550.00-0.61%13,771
Nov 21, 202524,550.0024,800.0024,200.0024,700.0024,700.00-0.40%24,511
Nov 20, 202524,850.0025,100.0024,700.0024,800.0024,800.00-0.20%14,987
Nov 19, 202523,950.0025,000.0023,950.0024,850.0024,850.003.97%37,251
Nov 18, 202524,700.0024,750.0023,850.0023,900.0023,900.00-3.24%38,168
Nov 17, 202525,300.0025,350.0024,250.0024,700.0024,700.00-2.37%48,905
Nov 14, 202523,850.0026,300.0023,800.0025,300.0025,300.004.76%126,460
Nov 13, 202524,200.0024,300.0023,800.0024,150.0024,150.00-0.21%27,948
Nov 12, 202523,850.0024,300.0023,750.0024,200.0024,200.001.47%23,441
Nov 11, 202523,900.0024,000.0023,700.0023,850.0023,850.000.21%21,776
Nov 10, 202522,900.0024,050.0022,850.0023,800.0023,800.003.93%36,607
Nov 7, 202523,250.0023,250.0022,500.0022,900.0022,900.00-1.51%26,848
Nov 6, 202523,100.0023,300.0022,550.0023,250.0023,250.001.53%33,013
Nov 5, 202523,350.0023,350.0022,400.0022,900.0022,900.00-1.72%36,781
Nov 4, 202522,850.0023,300.0022,650.0023,300.0023,300.001.97%21,158
Nov 3, 202523,100.0023,150.0022,700.0022,850.0022,850.00-0.65%32,882
Oct 31, 202523,450.0023,500.0023,000.0023,000.0023,000.00-1.29%31,127
Oct 30, 202523,450.0023,700.0023,300.0023,300.0023,300.00-0.64%20,330
Oct 29, 202524,000.0024,050.0023,200.0023,450.0023,450.00-2.49%76,050
Oct 28, 202523,850.0024,250.0023,500.0024,050.0024,050.001.05%46,885
Oct 27, 202523,750.0024,000.0023,500.0023,800.0023,800.000.21%33,120
Oct 24, 202524,600.0024,700.0023,700.0023,750.0023,750.00-3.46%51,749
Oct 23, 202524,650.0024,800.0024,400.0024,600.0024,600.00-0.20%25,476
Oct 22, 202524,750.0024,750.0024,200.0024,650.0024,650.00-30,950
Oct 21, 202525,050.0025,250.0024,500.0024,650.0024,650.00-1.60%30,502
Oct 20, 202524,450.0025,200.0024,350.0025,050.0025,050.003.09%21,388
Oct 17, 202524,800.0024,850.0024,050.0024,300.0024,300.00-2.61%75,761
Oct 16, 202525,100.0025,700.0024,700.0024,950.0024,950.00-1.58%46,411
Oct 15, 202525,050.0025,550.0024,850.0025,350.0025,350.000.40%49,945
Oct 14, 202525,650.0025,700.0025,100.0025,250.0025,250.00-0.59%15,964
Oct 13, 202525,200.0025,600.0024,900.0025,400.0025,400.000.59%24,056
Oct 10, 202526,200.0026,250.0025,200.0025,250.0025,250.00-3.07%29,026
Oct 2, 202526,050.0026,300.0025,700.0026,050.0026,050.00-11,816
Oct 1, 202526,200.0026,350.0025,850.0026,050.0026,050.00-0.57%18,286
Sep 30, 202526,750.0026,750.0026,050.0026,200.0026,200.00-0.95%25,167
Sep 29, 202526,100.0026,750.0026,050.0026,450.0026,450.001.34%8,275
Sep 26, 202526,250.0026,650.0025,900.0026,100.0026,100.00-1.14%36,220
Sep 25, 202526,650.0026,700.0026,200.0026,400.0026,400.00-0.75%22,472
Sep 24, 202527,600.0027,600.0026,400.0026,600.0026,600.00-2.21%35,763
Sep 23, 202526,950.0027,550.0026,950.0027,200.0027,200.00-18,753
Sep 22, 202527,300.0027,650.0026,950.0027,200.0027,200.00-0.37%33,743
Sep 19, 202527,850.0027,950.0027,050.0027,300.0027,300.00-1.97%27,446
Sep 18, 202527,650.0027,850.0027,450.0027,850.0027,850.002.01%18,816
Sep 17, 202527,650.0027,650.0027,150.0027,300.0027,300.00-26,941
Sep 16, 202527,600.0027,600.0027,200.0027,300.0027,300.00-1.09%22,534
Sep 15, 202527,400.0027,750.0027,300.0027,600.0027,600.000.91%43,158
Sep 12, 202526,800.0027,550.0026,550.0027,350.0027,350.002.63%56,685
Sep 11, 202526,950.0027,300.0026,500.0026,650.0026,650.00-1.84%52,195
Sep 10, 202526,900.0027,350.0026,900.0027,150.0027,150.00-22,200
Sep 9, 202526,950.0027,400.0026,950.0027,150.0027,150.000.18%15,705
Sep 8, 202526,850.0027,500.0026,850.0027,100.0027,100.00-19,310
Sep 5, 202526,800.0027,350.0026,800.0027,100.0027,100.000.37%10,151
Sep 4, 202526,400.0027,100.0026,400.0027,000.0027,000.002.27%11,591
Sep 3, 202526,500.0026,700.0026,250.0026,400.0026,400.00-0.38%15,309
Sep 2, 202526,750.0026,900.0026,500.0026,500.0026,500.00-0.93%8,232
Sep 1, 202527,050.0027,050.0026,550.0026,750.0026,750.00-1.11%18,341
Aug 29, 202527,100.0027,200.0026,650.0027,050.0027,050.000.19%20,192
Aug 28, 202526,600.0027,200.0026,500.0027,000.0027,000.000.56%15,929
Aug 27, 202526,750.0027,000.0026,750.0026,850.0026,850.00-0.19%8,930
Aug 26, 202526,600.0027,000.0026,350.0026,900.0026,900.000.94%24,792
Aug 25, 202527,350.0027,400.0026,650.0026,650.0026,650.00-2.74%30,127
Aug 22, 202527,350.0027,450.0026,850.0027,400.0027,400.001.11%14,263
Aug 21, 202526,900.0027,400.0026,800.0027,100.0027,100.000.74%23,526
Aug 20, 202527,100.0027,150.0026,175.0026,900.0026,900.00-1.10%48,420
Aug 19, 202528,100.0028,100.0027,100.0027,200.0027,200.00-2.51%64,771
Aug 18, 202528,800.0028,950.0027,700.0027,900.0027,900.00-3.13%83,469
Aug 14, 202528,250.0029,550.0028,100.0028,800.0028,800.001.95%60,387
Aug 13, 202528,650.0028,900.0028,050.0028,250.0028,250.00-1.74%34,616
Aug 12, 202529,050.0029,500.0028,350.0028,750.0028,750.00-1.03%31,718
Aug 11, 202528,700.0029,400.0028,550.0029,050.0029,050.001.04%51,104
Aug 8, 202528,650.0029,100.0028,550.0028,750.0028,750.00-0.17%35,570
Aug 7, 202529,650.0029,900.0028,800.0028,800.0028,800.00-3.03%32,437
Aug 6, 202529,150.0029,750.0028,800.0029,700.0029,700.001.89%35,009
Aug 5, 202527,900.0029,400.0027,900.0029,150.0029,150.003.00%69,074
Aug 4, 202526,950.0028,700.0026,650.0028,300.0028,300.005.01%76,330
Aug 1, 202527,850.0027,950.0026,700.0026,950.0026,950.00-3.23%61,252
Jul 31, 202527,700.0028,100.0027,500.0027,850.0027,850.000.54%27,080
Jul 30, 202527,600.0027,850.0027,250.0027,700.0027,700.001.28%19,488
Jul 29, 202527,100.0027,650.0026,800.0027,350.0027,350.001.86%40,810
Jul 28, 202528,300.0028,350.0026,800.0026,850.0026,850.00-4.28%67,500
Jul 25, 202528,300.0028,600.0028,000.0028,050.0028,050.00-0.88%40,957
Jul 24, 202528,800.0029,450.0028,300.0028,300.0028,300.00-2.58%47,141
Jul 23, 202528,900.0029,350.0028,500.0029,050.0029,050.000.69%35,773
Jul 22, 202529,250.0029,650.0028,700.0028,850.0028,850.00-1.37%35,846
Jul 21, 202529,350.0029,550.0028,800.0029,250.0029,250.00-0.34%40,853
Jul 18, 202530,500.0030,500.0028,700.0029,350.0029,350.00-3.77%116,833
Jul 17, 202530,250.0030,800.0029,600.0030,500.0030,500.00-56,944
Jul 16, 202530,850.0031,150.0030,450.0030,500.0030,500.00-2.09%43,838
Jul 15, 202530,050.0031,650.0029,950.0031,150.0031,150.003.32%203,494
Jul 14, 202527,500.0030,500.0027,500.0030,150.0030,150.009.04%178,899
Jul 11, 202527,850.0028,100.0027,350.0027,650.0027,650.00-0.72%31,583