CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 23,200
-550 (-2.32%)
May 19, 2026, 3:30 PM KST
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24,950.00 | 25,600.00 | 23,950.00 | 24,450.00 | 24,450.00 | -1.21% | 38,594 |
| May 14, 2026 | 23,750.00 | 24,850.00 | 23,550.00 | 24,750.00 | 24,750.00 | 6.45% | 29,215 |
| May 13, 2026 | 23,900.00 | 24,250.00 | 23,150.00 | 23,250.00 | 23,250.00 | -2.72% | 21,969 |
| May 12, 2026 | 24,500.00 | 24,500.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 33,575 |
| May 11, 2026 | 24,400.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 26,235 |
| May 8, 2026 | 24,150.00 | 24,400.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.41% | 13,763 |
| May 7, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 0.63% | 14,158 |
| May 6, 2026 | 24,600.00 | 24,600.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.04% | 21,105 |
| May 4, 2026 | 24,600.00 | 24,750.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.41% | 19,240 |
| Apr 30, 2026 | 24,800.00 | 24,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | -1.61% | 12,464 |
| Apr 29, 2026 | 24,700.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | 1.02% | 12,040 |
| Apr 28, 2026 | 24,700.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.81% | 13,087 |
| Apr 27, 2026 | 24,850.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | -0.20% | 10,212 |
| Apr 24, 2026 | 24,600.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | 1.02% | 13,625 |
| Apr 23, 2026 | 24,700.00 | 25,050.00 | 24,350.00 | 24,550.00 | 24,550.00 | 0.41% | 23,036 |
| Apr 22, 2026 | 24,550.00 | 24,850.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.41% | 15,347 |
| Apr 21, 2026 | 24,850.00 | 24,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 10,752 |
| Apr 20, 2026 | 24,900.00 | 25,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.80% | 28,002 |
| Apr 17, 2026 | 24,650.00 | 25,300.00 | 24,500.00 | 25,050.00 | 25,050.00 | 1.01% | 25,502 |
| Apr 16, 2026 | 24,200.00 | 24,950.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2.48% | 13,146 |
| Apr 15, 2026 | 24,300.00 | 24,650.00 | 23,950.00 | 24,200.00 | 24,200.00 | 0.41% | 18,019 |
| Apr 14, 2026 | 23,850.00 | 24,350.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.05% | 20,085 |
| Apr 13, 2026 | 23,750.00 | 23,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.42% | 4,960 |
| Apr 10, 2026 | 23,700.00 | 23,850.00 | 23,400.00 | 23,750.00 | 23,750.00 | 1.28% | 9,593 |
| Apr 9, 2026 | 23,550.00 | 23,650.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.21% | 7,567 |
| Apr 8, 2026 | 23,000.00 | 23,650.00 | 23,000.00 | 23,400.00 | 23,400.00 | 3.08% | 6,933 |
| Apr 7, 2026 | 23,400.00 | 23,400.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.52% | 17,160 |
| Apr 6, 2026 | 23,150.00 | 23,350.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.22% | 8,187 |
| Apr 3, 2026 | 23,300.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.22% | 14,302 |
| Apr 2, 2026 | 23,750.00 | 23,900.00 | 22,850.00 | 23,050.00 | 23,050.00 | -2.74% | 24,137 |
| Apr 1, 2026 | 23,350.00 | 23,700.00 | 23,350.00 | 23,700.00 | 23,700.00 | 2.38% | 19,263 |
| Mar 31, 2026 | 23,600.00 | 23,600.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.91% | 15,402 |
| Mar 30, 2026 | 24,300.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | -3.08% | 18,744 |
| Mar 27, 2026 | 24,500.00 | 24,700.00 | 24,100.00 | 24,350.00 | 24,350.00 | -1.22% | 23,433 |
| Mar 26, 2026 | 24,800.00 | 24,950.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.40% | 13,376 |
| Mar 25, 2026 | 25,000.00 | 25,050.00 | 24,600.00 | 25,000.00 | 25,000.00 | - | 8,572 |
| Mar 24, 2026 | 24,850.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 1.42% | 16,290 |
| Mar 23, 2026 | 25,300.00 | 25,300.00 | 24,300.00 | 24,650.00 | 24,650.00 | -3.33% | 17,594 |
| Mar 20, 2026 | 25,250.00 | 25,550.00 | 25,150.00 | 25,500.00 | 25,500.00 | 1.39% | 9,696 |
| Mar 19, 2026 | 25,100.00 | 25,200.00 | 24,700.00 | 25,150.00 | 25,150.00 | -0.20% | 10,990 |
| Mar 18, 2026 | 24,500.00 | 25,850.00 | 24,500.00 | 25,200.00 | 25,200.00 | 2.44% | 19,055 |
| Mar 17, 2026 | 24,600.00 | 24,750.00 | 24,350.00 | 24,600.00 | 24,600.00 | 1.03% | 16,308 |
| Mar 16, 2026 | 24,550.00 | 24,550.00 | 23,800.00 | 24,350.00 | 24,350.00 | 1.46% | 13,194 |
| Mar 13, 2026 | 24,100.00 | 24,350.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.04% | 33,413 |
| Mar 12, 2026 | 24,200.00 | 24,650.00 | 24,100.00 | 24,500.00 | 24,500.00 | 0.82% | 35,865 |
| Mar 11, 2026 | 24,450.00 | 24,800.00 | 24,200.00 | 24,300.00 | 24,300.00 | 0.41% | 27,561 |
| Mar 10, 2026 | 23,750.00 | 24,400.00 | 23,750.00 | 24,200.00 | 24,200.00 | 3.20% | 13,769 |
| Mar 9, 2026 | 23,450.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | -2.70% | 21,076 |
| Mar 6, 2026 | 24,400.00 | 24,550.00 | 23,700.00 | 24,100.00 | 24,100.00 | -0.82% | 20,594 |
| Mar 5, 2026 | 24,100.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 4.52% | 37,085 |