CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea
· Delayed Price · Currency is KRW 23,300
-800 (-3.32%)
Last updated: Mar 9, 2026, 2:32 PM KST
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,450.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | -2.70% | 21,076 |
| Mar 6, 2026 | 24,400.00 | 24,550.00 | 23,700.00 | 24,100.00 | 24,100.00 | -0.82% | 20,594 |
| Mar 5, 2026 | 24,100.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 4.52% | 37,085 |
| Mar 4, 2026 | 25,000.00 | 25,050.00 | 23,100.00 | 23,250.00 | 23,250.00 | -8.28% | 48,203 |
| Mar 3, 2026 | 25,700.00 | 26,150.00 | 25,250.00 | 25,350.00 | 25,350.00 | -2.87% | 30,937 |
| Feb 27, 2026 | 26,100.00 | 26,550.00 | 25,800.00 | 26,100.00 | 26,100.00 | 0.38% | 21,644 |
| Feb 26, 2026 | 27,000.00 | 27,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | -3.53% | 30,081 |
| Feb 25, 2026 | 26,050.00 | 27,100.00 | 26,050.00 | 26,950.00 | 26,950.00 | 3.65% | 28,883 |
| Feb 24, 2026 | 26,250.00 | 26,250.00 | 25,400.00 | 26,000.00 | 26,000.00 | -0.57% | 36,640 |
| Feb 23, 2026 | 26,350.00 | 26,400.00 | 25,800.00 | 26,150.00 | 26,150.00 | -0.57% | 18,459 |
| Feb 20, 2026 | 26,300.00 | 26,750.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.19% | 25,992 |
| Feb 19, 2026 | 25,550.00 | 26,300.00 | 25,500.00 | 26,250.00 | 26,250.00 | 3.55% | 29,045 |
| Feb 13, 2026 | 25,500.00 | 25,750.00 | 24,900.00 | 25,350.00 | 25,350.00 | -0.20% | 29,507 |
| Feb 12, 2026 | 25,250.00 | 25,650.00 | 23,950.00 | 25,400.00 | 25,400.00 | 1.40% | 32,836 |
| Feb 11, 2026 | 25,250.00 | 25,250.00 | 24,800.00 | 25,050.00 | 25,050.00 | - | 17,214 |
| Feb 10, 2026 | 24,350.00 | 25,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 3.09% | 33,871 |
| Feb 9, 2026 | 24,250.00 | 24,400.00 | 24,050.00 | 24,300.00 | 24,300.00 | 1.46% | 10,754 |
| Feb 6, 2026 | 24,350.00 | 24,400.00 | 23,600.00 | 23,950.00 | 23,950.00 | -2.64% | 19,481 |
| Feb 5, 2026 | 23,800.00 | 24,700.00 | 23,800.00 | 24,600.00 | 24,600.00 | 3.36% | 30,644 |
| Feb 4, 2026 | 23,450.00 | 24,000.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.49% | 21,914 |
| Feb 3, 2026 | 23,550.00 | 23,550.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1.08% | 12,441 |
| Feb 2, 2026 | 23,450.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.49% | 16,170 |
| Jan 30, 2026 | 23,550.00 | 23,600.00 | 22,950.00 | 23,550.00 | 23,550.00 | - | 33,008 |
| Jan 29, 2026 | 23,250.00 | 23,550.00 | 22,950.00 | 23,550.00 | 23,550.00 | 1.29% | 15,738 |
| Jan 28, 2026 | 23,450.00 | 23,450.00 | 23,050.00 | 23,250.00 | 23,250.00 | - | 17,185 |
| Jan 27, 2026 | 23,800.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | -2.31% | 29,802 |
| Jan 26, 2026 | 23,200.00 | 23,800.00 | 23,100.00 | 23,800.00 | 23,800.00 | 2.59% | 25,210 |
| Jan 23, 2026 | 22,600.00 | 23,200.00 | 22,600.00 | 23,200.00 | 23,200.00 | 2.43% | 27,473 |
| Jan 22, 2026 | 22,450.00 | 22,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.89% | 18,299 |
| Jan 21, 2026 | 22,400.00 | 22,850.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.54% | 13,603 |
| Jan 20, 2026 | 22,100.00 | 23,050.00 | 22,100.00 | 22,800.00 | 22,800.00 | 2.47% | 36,992 |
| Jan 19, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.33% | 23,510 |
| Jan 16, 2026 | 22,350.00 | 22,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.67% | 13,470 |
| Jan 15, 2026 | 22,700.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | -1.54% | 24,369 |
| Jan 14, 2026 | 22,500.00 | 22,750.00 | 22,100.00 | 22,750.00 | 22,750.00 | 1.11% | 21,871 |
| Jan 13, 2026 | 22,950.00 | 22,950.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.96% | 25,843 |
| Jan 12, 2026 | 23,450.00 | 23,450.00 | 22,650.00 | 22,950.00 | 22,950.00 | 0.22% | 18,020 |
| Jan 9, 2026 | 23,500.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.87% | 15,788 |
| Jan 8, 2026 | 23,800.00 | 23,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.07% | 10,897 |
| Jan 7, 2026 | 23,500.00 | 23,550.00 | 23,100.00 | 23,350.00 | 23,350.00 | - | 9,608 |
| Jan 6, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,350.00 | 23,350.00 | 0.21% | 16,715 |
| Jan 5, 2026 | 23,800.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.69% | 14,891 |
| Jan 2, 2026 | 24,100.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.46% | 17,518 |
| Dec 30, 2025 | 24,000.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | - | 17,655 |
| Dec 29, 2025 | 24,800.00 | 24,850.00 | 24,050.00 | 24,050.00 | 24,050.00 | -5.31% | 29,927 |
| Dec 26, 2025 | 25,450.00 | 25,550.00 | 25,100.00 | 25,400.00 | 24,400.00 | -0.20% | 15,069 |
| Dec 24, 2025 | 25,200.00 | 25,550.00 | 24,850.00 | 25,450.00 | 24,448.03 | 0.99% | 26,765 |
| Dec 23, 2025 | 26,000.00 | 26,000.00 | 24,950.00 | 25,200.00 | 24,207.87 | -3.08% | 59,952 |
| Dec 22, 2025 | 25,750.00 | 26,000.00 | 25,350.00 | 26,000.00 | 24,976.38 | 1.17% | 21,763 |
| Dec 19, 2025 | 25,800.00 | 25,900.00 | 25,550.00 | 25,700.00 | 24,688.19 | - | 10,736 |
| Dec 18, 2025 | 25,850.00 | 25,850.00 | 25,550.00 | 25,700.00 | 24,688.19 | -0.58% | 8,624 |
| Dec 17, 2025 | 26,200.00 | 26,200.00 | 25,550.00 | 25,850.00 | 24,832.28 | - | 16,897 |
| Dec 16, 2025 | 25,500.00 | 26,200.00 | 25,500.00 | 25,850.00 | 24,832.28 | 0.39% | 22,845 |
| Dec 15, 2025 | 25,600.00 | 26,150.00 | 25,500.00 | 25,750.00 | 24,736.22 | 0.39% | 26,378 |
| Dec 12, 2025 | 25,400.00 | 25,900.00 | 25,400.00 | 25,650.00 | 24,640.16 | 1.38% | 19,459 |
| Dec 11, 2025 | 25,000.00 | 25,700.00 | 24,850.00 | 25,300.00 | 24,303.94 | 1.20% | 14,557 |
| Dec 10, 2025 | 24,650.00 | 25,250.00 | 24,650.00 | 25,000.00 | 24,015.75 | 0.40% | 9,889 |
| Dec 9, 2025 | 24,700.00 | 25,050.00 | 24,600.00 | 24,900.00 | 23,919.69 | -0.40% | 13,473 |
| Dec 8, 2025 | 25,500.00 | 25,500.00 | 24,800.00 | 25,000.00 | 24,015.75 | -1.77% | 14,575 |
| Dec 5, 2025 | 25,450.00 | 25,450.00 | 25,000.00 | 25,450.00 | 24,448.03 | 0.59% | 15,446 |
| Dec 4, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 25,300.00 | 24,303.94 | -1.17% | 13,633 |
| Dec 3, 2025 | 25,700.00 | 26,000.00 | 25,450.00 | 25,600.00 | 24,592.13 | 0.39% | 22,434 |
| Dec 2, 2025 | 25,500.00 | 25,650.00 | 25,200.00 | 25,500.00 | 24,496.06 | 0.59% | 16,459 |
| Dec 1, 2025 | 24,950.00 | 25,450.00 | 24,900.00 | 25,350.00 | 24,351.97 | 1.81% | 25,558 |
| Nov 28, 2025 | 24,950.00 | 25,000.00 | 24,600.00 | 24,900.00 | 23,919.69 | 1.01% | 10,731 |
| Nov 27, 2025 | 24,900.00 | 25,000.00 | 24,450.00 | 24,650.00 | 23,679.53 | -0.40% | 14,809 |
| Nov 26, 2025 | 24,600.00 | 24,750.00 | 24,050.00 | 24,750.00 | 23,775.59 | 1.64% | 15,665 |
| Nov 25, 2025 | 24,850.00 | 24,850.00 | 24,100.00 | 24,350.00 | 23,391.34 | -0.81% | 11,848 |
| Nov 24, 2025 | 24,700.00 | 24,900.00 | 24,250.00 | 24,550.00 | 23,583.46 | -0.61% | 13,771 |
| Nov 21, 2025 | 24,550.00 | 24,800.00 | 24,200.00 | 24,700.00 | 23,727.56 | -0.40% | 24,673 |
| Nov 20, 2025 | 24,850.00 | 25,100.00 | 24,700.00 | 24,800.00 | 23,823.62 | -0.20% | 14,987 |
| Nov 19, 2025 | 23,950.00 | 25,000.00 | 23,950.00 | 24,850.00 | 23,871.65 | 3.97% | 37,251 |
| Nov 18, 2025 | 24,700.00 | 24,750.00 | 23,850.00 | 23,900.00 | 22,959.06 | -3.24% | 38,168 |
| Nov 17, 2025 | 25,300.00 | 25,350.00 | 24,250.00 | 24,700.00 | 23,727.56 | -2.37% | 48,905 |
| Nov 14, 2025 | 23,850.00 | 26,300.00 | 23,800.00 | 25,300.00 | 24,303.94 | 4.76% | 126,460 |
| Nov 13, 2025 | 24,200.00 | 24,300.00 | 23,800.00 | 24,150.00 | 23,199.21 | -0.21% | 27,948 |
| Nov 12, 2025 | 23,850.00 | 24,300.00 | 23,750.00 | 24,200.00 | 23,247.24 | 1.47% | 23,441 |
| Nov 11, 2025 | 23,900.00 | 24,000.00 | 23,700.00 | 23,850.00 | 22,911.02 | 0.21% | 21,776 |
| Nov 10, 2025 | 22,900.00 | 24,050.00 | 22,850.00 | 23,800.00 | 22,862.99 | 3.93% | 36,607 |
| Nov 7, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,900.00 | 21,998.43 | -1.51% | 26,848 |
| Nov 6, 2025 | 23,100.00 | 23,300.00 | 22,550.00 | 23,250.00 | 22,334.65 | 1.53% | 33,013 |
| Nov 5, 2025 | 23,350.00 | 23,350.00 | 22,400.00 | 22,900.00 | 21,998.43 | -1.72% | 36,781 |
| Nov 4, 2025 | 22,850.00 | 23,300.00 | 22,650.00 | 23,300.00 | 22,382.68 | 1.97% | 21,158 |
| Nov 3, 2025 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 21,950.39 | -0.65% | 32,882 |
| Oct 31, 2025 | 23,450.00 | 23,500.00 | 23,000.00 | 23,000.00 | 22,094.49 | -1.29% | 31,127 |
| Oct 30, 2025 | 23,450.00 | 23,700.00 | 23,300.00 | 23,300.00 | 22,382.68 | -0.64% | 20,330 |
| Oct 29, 2025 | 24,000.00 | 24,050.00 | 23,200.00 | 23,450.00 | 22,526.77 | -2.49% | 76,050 |
| Oct 28, 2025 | 23,850.00 | 24,250.00 | 23,500.00 | 24,050.00 | 23,103.15 | 1.05% | 46,885 |
| Oct 27, 2025 | 23,750.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,862.99 | 0.21% | 33,120 |
| Oct 24, 2025 | 24,600.00 | 24,700.00 | 23,700.00 | 23,750.00 | 22,814.96 | -3.46% | 51,749 |
| Oct 23, 2025 | 24,650.00 | 24,800.00 | 24,400.00 | 24,600.00 | 23,631.50 | -0.20% | 25,476 |
| Oct 22, 2025 | 24,750.00 | 24,750.00 | 24,200.00 | 24,650.00 | 23,679.53 | - | 30,950 |
| Oct 21, 2025 | 25,050.00 | 25,250.00 | 24,500.00 | 24,650.00 | 23,679.53 | -1.60% | 30,502 |
| Oct 20, 2025 | 24,450.00 | 25,200.00 | 24,350.00 | 25,050.00 | 24,063.78 | 3.09% | 21,388 |
| Oct 17, 2025 | 24,800.00 | 24,850.00 | 24,050.00 | 24,300.00 | 23,343.31 | -2.61% | 75,761 |
| Oct 16, 2025 | 25,100.00 | 25,700.00 | 24,700.00 | 24,950.00 | 23,967.72 | -1.58% | 46,411 |
| Oct 15, 2025 | 25,050.00 | 25,550.00 | 24,850.00 | 25,350.00 | 24,351.97 | 0.40% | 49,945 |
| Oct 14, 2025 | 25,650.00 | 25,700.00 | 25,100.00 | 25,250.00 | 24,255.91 | -0.59% | 15,964 |
| Oct 13, 2025 | 25,200.00 | 25,600.00 | 24,900.00 | 25,400.00 | 24,400.00 | 0.59% | 24,056 |
| Oct 10, 2025 | 26,200.00 | 26,250.00 | 25,200.00 | 25,250.00 | 24,255.91 | -3.07% | 29,026 |