CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 21,250
-550 (-2.52%)
Last updated: Jun 8, 2026, 1:47 PM KST
CUCKOO Homesys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.29% | 17,293 |
| Jun 5, 2026 | 21,950.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.68% | 13,317 |
| Jun 4, 2026 | 22,150.00 | 22,450.00 | 21,600.00 | 21,950.00 | 21,950.00 | -0.90% | 13,285 |
| Jun 2, 2026 | 22,000.00 | 22,150.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.23% | 23,230 |
| Jun 1, 2026 | 23,000.00 | 23,000.00 | 22,050.00 | 22,100.00 | 22,100.00 | -2.64% | 18,246 |
| May 29, 2026 | 22,400.00 | 22,850.00 | 21,700.00 | 22,700.00 | 22,700.00 | 1.57% | 24,854 |
| May 28, 2026 | 22,700.00 | 22,800.00 | 21,700.00 | 22,350.00 | 22,350.00 | - | 44,997 |
| May 27, 2026 | 22,700.00 | 22,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | -1.97% | 28,137 |
| May 26, 2026 | 23,550.00 | 23,550.00 | 22,600.00 | 22,800.00 | 22,800.00 | -2.36% | 30,204 |
| May 22, 2026 | 22,950.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | 1.74% | 11,212 |
| May 21, 2026 | 22,750.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,950.00 | 2.23% | 31,861 |
| May 20, 2026 | 23,350.00 | 23,400.00 | 22,300.00 | 22,450.00 | 22,450.00 | -3.23% | 29,679 |
| May 19, 2026 | 23,900.00 | 23,900.00 | 23,150.00 | 23,200.00 | 23,200.00 | -2.32% | 34,942 |
| May 18, 2026 | 24,450.00 | 24,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | -2.86% | 20,270 |
| 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 |