CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 22,900
-400 (-1.72%)
At close: Nov 5, 2025
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23,350.00 | 23,350.00 | 22,400.00 | 22,900.00 | 22,900.00 | -1.72% | 37,486 |
| Nov 4, 2025 | 22,850.00 | 23,300.00 | 22,650.00 | 23,300.00 | 23,300.00 | 1.97% | 21,158 |
| Nov 3, 2025 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 32,882 |
| Oct 31, 2025 | 23,450.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 32,505 |
| Oct 30, 2025 | 23,450.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.64% | 20,811 |
| Oct 29, 2025 | 24,000.00 | 24,050.00 | 23,200.00 | 23,450.00 | 23,450.00 | -2.49% | 76,384 |
| Oct 28, 2025 | 23,850.00 | 24,250.00 | 23,500.00 | 24,050.00 | 24,050.00 | 1.05% | 46,885 |
| Oct 27, 2025 | 23,750.00 | 24,000.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.21% | 33,268 |
| Oct 24, 2025 | 24,600.00 | 24,700.00 | 23,700.00 | 23,750.00 | 23,750.00 | -3.46% | 52,592 |
| Oct 23, 2025 | 24,650.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | -0.20% | 25,476 |
| Oct 22, 2025 | 24,750.00 | 24,750.00 | 24,200.00 | 24,650.00 | 24,650.00 | - | 30,950 |
| Oct 21, 2025 | 25,050.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 30,502 |
| Oct 20, 2025 | 24,450.00 | 25,200.00 | 24,350.00 | 25,050.00 | 25,050.00 | 3.09% | 21,388 |
| Oct 17, 2025 | 24,800.00 | 24,850.00 | 24,050.00 | 24,300.00 | 24,300.00 | -2.61% | 75,761 |
| Oct 16, 2025 | 25,100.00 | 25,700.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.58% | 46,411 |
| Oct 15, 2025 | 25,050.00 | 25,550.00 | 24,850.00 | 25,350.00 | 25,350.00 | 0.40% | 52,737 |
| Oct 14, 2025 | 25,650.00 | 25,700.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.59% | 16,047 |
| Oct 13, 2025 | 25,200.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | 0.59% | 24,056 |
| Oct 10, 2025 | 26,200.00 | 26,250.00 | 25,200.00 | 25,250.00 | 25,250.00 | -3.07% | 30,025 |
| 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 |