Cuckoo Holdings Co., Ltd. (KRX:192400)
South Korea · Delayed Price · Currency is KRW 34,050
-400 (-1.16%)
Last updated: Sep 9, 2025, 2:09 PM KST
Cuckoo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,856 |
| Sep 2, 2025 | 31,800.00 | 32,000.00 | 31,300.00 | 31,900.00 | 31,900.00 | 0.31% | 22,845 |
| 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% | 19,476 |
| 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% | 15,817 |
| 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% | 19,331 |
| 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% | 49,627 |
| Aug 13, 2025 | 32,000.00 | 32,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | -2.70% | 12,012 |
| 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% | 29,827 |
| Jul 30, 2025 | 30,150.00 | 30,750.00 | 29,550.00 | 30,550.00 | 30,550.00 | 1.16% | 16,037 |
| Jul 29, 2025 | 29,950.00 | 30,500.00 | 29,600.00 | 30,200.00 | 30,200.00 | 1.17% | 23,735 |
| 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% | 23,425 |
| 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% | 15,358 |
| 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% | 33,416 |
| Jul 16, 2025 | 33,550.00 | 33,550.00 | 32,800.00 | 33,350.00 | 33,350.00 | -0.30% | 16,956 |
| Jul 15, 2025 | 33,400.00 | 33,850.00 | 33,000.00 | 33,450.00 | 33,450.00 | - | 27,225 |
| 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 |
| Jul 10, 2025 | 33,500.00 | 33,700.00 | 32,700.00 | 33,150.00 | 33,150.00 | -1.04% | 27,654 |
| Jul 9, 2025 | 31,750.00 | 33,600.00 | 31,500.00 | 33,500.00 | 33,500.00 | 5.68% | 74,602 |
| Jul 8, 2025 | 30,650.00 | 31,700.00 | 30,650.00 | 31,700.00 | 31,700.00 | 2.92% | 19,209 |
| Jul 7, 2025 | 30,900.00 | 30,900.00 | 30,350.00 | 30,800.00 | 30,800.00 | 0.82% | 10,794 |
| Jul 4, 2025 | 30,800.00 | 32,000.00 | 30,100.00 | 30,550.00 | 30,550.00 | -3.32% | 26,390 |
| Jul 3, 2025 | 31,700.00 | 31,700.00 | 30,700.00 | 31,600.00 | 31,600.00 | -0.32% | 23,877 |
| Jul 2, 2025 | 30,950.00 | 31,700.00 | 29,900.00 | 31,700.00 | 31,700.00 | 2.42% | 27,712 |
| Jul 1, 2025 | 29,650.00 | 31,900.00 | 29,600.00 | 30,950.00 | 30,950.00 | 4.38% | 42,471 |
| Jun 30, 2025 | 31,000.00 | 31,100.00 | 29,650.00 | 29,650.00 | 29,650.00 | -2.63% | 27,662 |