CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 28,800
+550 (1.95%)
Last updated: Aug 14, 2025
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28,250.00 | 29,550.00 | 28,100.00 | 28,800.00 | 28,800.00 | 1.95% | 60,383 |
| Aug 13, 2025 | 28,650.00 | 28,900.00 | 28,050.00 | 28,250.00 | 28,250.00 | -1.74% | 34,983 |
| Aug 12, 2025 | 29,050.00 | 29,500.00 | 28,350.00 | 28,750.00 | 28,750.00 | -1.03% | 31,718 |
| Aug 11, 2025 | 28,700.00 | 29,400.00 | 28,550.00 | 29,050.00 | 29,050.00 | 1.04% | 51,104 |
| Aug 8, 2025 | 28,650.00 | 29,100.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.17% | 36,855 |
| Aug 7, 2025 | 29,650.00 | 29,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.03% | 32,437 |
| Aug 6, 2025 | 29,150.00 | 29,750.00 | 28,800.00 | 29,700.00 | 29,700.00 | 1.89% | 35,009 |
| Aug 5, 2025 | 27,900.00 | 29,400.00 | 27,900.00 | 29,150.00 | 29,150.00 | 3.00% | 69,074 |
| Aug 4, 2025 | 26,950.00 | 28,700.00 | 26,650.00 | 28,300.00 | 28,300.00 | 5.01% | 76,330 |
| Aug 1, 2025 | 27,850.00 | 27,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | -3.23% | 61,877 |
| Jul 31, 2025 | 27,700.00 | 28,100.00 | 27,500.00 | 27,850.00 | 27,850.00 | 0.54% | 27,650 |
| Jul 30, 2025 | 27,600.00 | 27,850.00 | 27,250.00 | 27,700.00 | 27,700.00 | 1.28% | 19,708 |
| Jul 29, 2025 | 27,100.00 | 27,650.00 | 26,800.00 | 27,350.00 | 27,350.00 | 1.86% | 41,010 |
| Jul 28, 2025 | 28,300.00 | 28,350.00 | 26,800.00 | 26,850.00 | 26,850.00 | -4.28% | 67,500 |
| Jul 25, 2025 | 28,300.00 | 28,600.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.88% | 41,795 |
| Jul 24, 2025 | 28,800.00 | 29,450.00 | 28,300.00 | 28,300.00 | 28,300.00 | -2.58% | 47,141 |
| Jul 23, 2025 | 28,900.00 | 29,350.00 | 28,500.00 | 29,050.00 | 29,050.00 | 0.69% | 35,773 |
| Jul 22, 2025 | 29,250.00 | 29,650.00 | 28,700.00 | 28,850.00 | 28,850.00 | -1.37% | 35,846 |
| Jul 21, 2025 | 29,350.00 | 29,550.00 | 28,800.00 | 29,250.00 | 29,250.00 | -0.34% | 40,853 |
| Jul 18, 2025 | 30,500.00 | 30,500.00 | 28,700.00 | 29,350.00 | 29,350.00 | -3.77% | 116,833 |
| Jul 17, 2025 | 30,250.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | - | 56,944 |
| Jul 16, 2025 | 30,850.00 | 31,150.00 | 30,450.00 | 30,500.00 | 30,500.00 | -2.09% | 43,838 |
| Jul 15, 2025 | 30,050.00 | 31,650.00 | 29,950.00 | 31,150.00 | 31,150.00 | 3.32% | 203,494 |
| Jul 14, 2025 | 27,500.00 | 30,500.00 | 27,500.00 | 30,150.00 | 30,150.00 | 9.04% | 178,899 |
| Jul 11, 2025 | 27,850.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | -0.72% | 31,583 |
| Jul 10, 2025 | 27,800.00 | 28,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.18% | 40,592 |
| Jul 9, 2025 | 27,650.00 | 27,950.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1.09% | 31,032 |
| Jul 8, 2025 | 26,600.00 | 27,600.00 | 26,450.00 | 27,500.00 | 27,500.00 | 2.42% | 49,447 |
| Jul 7, 2025 | 26,700.00 | 26,850.00 | 26,150.00 | 26,850.00 | 26,850.00 | 0.56% | 27,364 |
| Jul 4, 2025 | 26,650.00 | 27,300.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.19% | 27,492 |
| Jul 3, 2025 | 26,750.00 | 26,900.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.57% | 21,725 |
| Jul 2, 2025 | 26,100.00 | 26,650.00 | 25,850.00 | 26,500.00 | 26,500.00 | 1.53% | 54,187 |
| Jul 1, 2025 | 26,100.00 | 26,150.00 | 25,650.00 | 26,100.00 | 26,100.00 | 1.56% | 19,415 |
| Jun 30, 2025 | 25,100.00 | 26,000.00 | 25,100.00 | 25,700.00 | 25,700.00 | 2.39% | 29,279 |
| Jun 27, 2025 | 25,400.00 | 25,550.00 | 24,950.00 | 25,100.00 | 25,100.00 | -1.38% | 48,000 |
| Jun 26, 2025 | 25,750.00 | 25,900.00 | 24,800.00 | 25,450.00 | 25,450.00 | -1.74% | 57,809 |
| Jun 25, 2025 | 26,150.00 | 26,350.00 | 25,650.00 | 25,900.00 | 25,900.00 | -0.38% | 44,135 |
| Jun 24, 2025 | 26,300.00 | 26,400.00 | 25,450.00 | 26,000.00 | 26,000.00 | -1.14% | 80,229 |
| Jun 23, 2025 | 27,100.00 | 27,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | -2.95% | 37,036 |
| Jun 20, 2025 | 26,350.00 | 27,650.00 | 26,250.00 | 27,100.00 | 27,100.00 | 2.85% | 51,157 |
| Jun 19, 2025 | 26,000.00 | 26,600.00 | 25,450.00 | 26,350.00 | 26,350.00 | 0.96% | 47,514 |
| Jun 18, 2025 | 26,600.00 | 26,750.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.57% | 38,618 |
| Jun 17, 2025 | 26,850.00 | 27,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | -2.05% | 37,790 |
| Jun 16, 2025 | 26,950.00 | 27,200.00 | 25,500.00 | 26,800.00 | 26,800.00 | -0.56% | 46,048 |
| Jun 13, 2025 | 27,600.00 | 28,100.00 | 26,700.00 | 26,950.00 | 26,950.00 | -2.00% | 113,471 |
| Jun 12, 2025 | 26,700.00 | 27,950.00 | 26,650.00 | 27,500.00 | 27,500.00 | 3.00% | 88,650 |
| Jun 11, 2025 | 26,550.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.56% | 20,131 |
| Jun 10, 2025 | 26,700.00 | 26,950.00 | 26,325.00 | 26,550.00 | 26,550.00 | -0.56% | 34,602 |
| Jun 9, 2025 | 26,450.00 | 27,150.00 | 26,350.00 | 26,700.00 | 26,700.00 | 0.95% | 38,235 |
| Jun 5, 2025 | 26,550.00 | 26,850.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.31% | 47,259 |