CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 26,150
+100 (0.38%)
Last updated: Oct 2, 2025, 9:00 AM KST
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26,050.00 | 26,300.00 | 25,700.00 | 26,050.00 | 26,050.00 | - | 11,816 |
| Oct 1, 2025 | 26,200.00 | 26,350.00 | 25,850.00 | 26,050.00 | 26,050.00 | -0.57% | 18,294 |
| Sep 30, 2025 | 26,750.00 | 26,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.95% | 25,167 |
| Sep 29, 2025 | 26,100.00 | 26,750.00 | 26,050.00 | 26,450.00 | 26,450.00 | 1.34% | 8,275 |
| Sep 26, 2025 | 26,250.00 | 26,650.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.14% | 36,220 |
| Sep 25, 2025 | 26,650.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 22,472 |
| Sep 24, 2025 | 27,600.00 | 27,600.00 | 26,400.00 | 26,600.00 | 26,600.00 | -2.21% | 35,994 |
| Sep 23, 2025 | 26,950.00 | 27,550.00 | 26,950.00 | 27,200.00 | 27,200.00 | - | 18,753 |
| Sep 22, 2025 | 27,300.00 | 27,650.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.37% | 33,924 |
| Sep 19, 2025 | 27,850.00 | 27,950.00 | 27,050.00 | 27,300.00 | 27,300.00 | -1.97% | 27,539 |
| Sep 18, 2025 | 27,650.00 | 27,850.00 | 27,450.00 | 27,850.00 | 27,850.00 | 2.01% | 18,911 |
| Sep 17, 2025 | 27,650.00 | 27,650.00 | 27,150.00 | 27,300.00 | 27,300.00 | - | 27,063 |
| Sep 16, 2025 | 27,600.00 | 27,600.00 | 27,200.00 | 27,300.00 | 27,300.00 | -1.09% | 22,534 |
| Sep 15, 2025 | 27,400.00 | 27,750.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.91% | 43,158 |
| Sep 12, 2025 | 26,800.00 | 27,550.00 | 26,550.00 | 27,350.00 | 27,350.00 | 2.63% | 56,685 |
| Sep 11, 2025 | 26,950.00 | 27,300.00 | 26,500.00 | 26,650.00 | 26,650.00 | -1.84% | 52,195 |
| Sep 10, 2025 | 26,900.00 | 27,350.00 | 26,900.00 | 27,150.00 | 27,150.00 | - | 22,597 |
| Sep 9, 2025 | 26,950.00 | 27,400.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.18% | 15,891 |
| Sep 8, 2025 | 26,850.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | - | 19,310 |
| Sep 5, 2025 | 26,800.00 | 27,350.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.37% | 10,151 |
| Sep 4, 2025 | 26,400.00 | 27,100.00 | 26,400.00 | 27,000.00 | 27,000.00 | 2.27% | 11,591 |
| Sep 3, 2025 | 26,500.00 | 26,700.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.38% | 15,558 |
| Sep 2, 2025 | 26,750.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.93% | 8,232 |
| Sep 1, 2025 | 27,050.00 | 27,050.00 | 26,550.00 | 26,750.00 | 26,750.00 | -1.11% | 18,341 |
| Aug 29, 2025 | 27,100.00 | 27,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | 0.19% | 20,192 |
| Aug 28, 2025 | 26,600.00 | 27,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.56% | 15,929 |
| Aug 27, 2025 | 26,750.00 | 27,000.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.19% | 8,930 |
| Aug 26, 2025 | 26,600.00 | 27,000.00 | 26,350.00 | 26,900.00 | 26,900.00 | 0.94% | 24,898 |
| Aug 25, 2025 | 27,350.00 | 27,400.00 | 26,650.00 | 26,650.00 | 26,650.00 | -2.74% | 30,127 |
| Aug 22, 2025 | 27,350.00 | 27,450.00 | 26,850.00 | 27,400.00 | 27,400.00 | 1.11% | 14,427 |
| Aug 21, 2025 | 26,900.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.74% | 23,526 |
| Aug 20, 2025 | 27,100.00 | 27,150.00 | 26,175.00 | 26,900.00 | 26,900.00 | -1.10% | 48,420 |
| Aug 19, 2025 | 28,100.00 | 28,100.00 | 27,100.00 | 27,200.00 | 27,200.00 | -2.51% | 64,771 |
| Aug 18, 2025 | 28,800.00 | 28,950.00 | 27,700.00 | 27,900.00 | 27,900.00 | -3.13% | 84,647 |
| Aug 14, 2025 | 28,250.00 | 29,550.00 | 28,100.00 | 28,800.00 | 28,800.00 | 1.95% | 60,387 |
| 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 |