CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 24,600
+250 (1.03%)
Last updated: Nov 26, 2025, 10:01 AM KST
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24,600.00 | 24,750.00 | 24,050.00 | 24,750.00 | 24,750.00 | 1.64% | 15,661 |
| Nov 25, 2025 | 24,850.00 | 24,850.00 | 24,100.00 | 24,350.00 | 24,350.00 | -0.81% | 11,844 |
| Nov 24, 2025 | 24,700.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | -0.61% | 13,771 |
| Nov 21, 2025 | 24,550.00 | 24,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 24,511 |
| Nov 20, 2025 | 24,850.00 | 25,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.20% | 14,987 |
| Nov 19, 2025 | 23,950.00 | 25,000.00 | 23,950.00 | 24,850.00 | 24,850.00 | 3.97% | 37,251 |
| Nov 18, 2025 | 24,700.00 | 24,750.00 | 23,850.00 | 23,900.00 | 23,900.00 | -3.24% | 38,168 |
| Nov 17, 2025 | 25,300.00 | 25,350.00 | 24,250.00 | 24,700.00 | 24,700.00 | -2.37% | 48,905 |
| Nov 14, 2025 | 23,850.00 | 26,300.00 | 23,800.00 | 25,300.00 | 25,300.00 | 4.76% | 126,460 |
| Nov 13, 2025 | 24,200.00 | 24,300.00 | 23,800.00 | 24,150.00 | 24,150.00 | -0.21% | 27,948 |
| Nov 12, 2025 | 23,850.00 | 24,300.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1.47% | 23,441 |
| Nov 11, 2025 | 23,900.00 | 24,000.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.21% | 21,776 |
| Nov 10, 2025 | 22,900.00 | 24,050.00 | 22,850.00 | 23,800.00 | 23,800.00 | 3.93% | 36,607 |
| Nov 7, 2025 | 23,250.00 | 23,250.00 | 22,500.00 | 22,900.00 | 22,900.00 | -1.51% | 26,848 |
| Nov 6, 2025 | 23,100.00 | 23,300.00 | 22,550.00 | 23,250.00 | 23,250.00 | 1.53% | 33,013 |
| Nov 5, 2025 | 23,350.00 | 23,350.00 | 22,400.00 | 22,900.00 | 22,900.00 | -1.72% | 36,781 |
| 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% | 31,127 |
| Oct 30, 2025 | 23,450.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.64% | 20,330 |
| Oct 29, 2025 | 24,000.00 | 24,050.00 | 23,200.00 | 23,450.00 | 23,450.00 | -2.49% | 76,050 |
| 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% | 33,120 |
| Oct 24, 2025 | 24,600.00 | 24,700.00 | 23,700.00 | 23,750.00 | 23,750.00 | -3.46% | 51,749 |
| 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% | 49,945 |
| Oct 14, 2025 | 25,650.00 | 25,700.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.59% | 15,964 |
| 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% | 29,026 |
| 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% | 18,286 |
| 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% | 35,763 |
| 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% | 33,743 |
| Sep 19, 2025 | 27,850.00 | 27,950.00 | 27,050.00 | 27,300.00 | 27,300.00 | -1.97% | 27,446 |
| Sep 18, 2025 | 27,650.00 | 27,850.00 | 27,450.00 | 27,850.00 | 27,850.00 | 2.01% | 18,816 |
| Sep 17, 2025 | 27,650.00 | 27,650.00 | 27,150.00 | 27,300.00 | 27,300.00 | - | 26,941 |
| 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 |