CUCKOO Homesys Co., Ltd (KRX:284740)
South Korea · Delayed Price · Currency is KRW 21,650
+100 (0.46%)
At close: Aug 7, 2026
CUCKOO Homesys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21,550.00 | 21,750.00 | 21,250.00 | 21,650.00 | 21,650.00 | 0.46% | 7,350 |
| Aug 6, 2026 | 21,200.00 | 21,750.00 | 20,550.00 | 21,550.00 | 21,550.00 | 0.23% | 43,178 |
| Aug 5, 2026 | 21,650.00 | 21,750.00 | 21,150.00 | 21,500.00 | 21,500.00 | -0.23% | 8,318 |
| Aug 4, 2026 | 21,000.00 | 21,650.00 | 21,000.00 | 21,550.00 | 21,550.00 | 3.11% | 8,578 |
| Aug 3, 2026 | 21,500.00 | 21,800.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.79% | 7,577 |
| Jul 31, 2026 | 21,100.00 | 21,850.00 | 20,850.00 | 21,500.00 | 21,500.00 | 2.38% | 11,749 |
| Jul 30, 2026 | 21,100.00 | 21,600.00 | 20,350.00 | 21,000.00 | 21,000.00 | -0.47% | 25,297 |
| Jul 29, 2026 | 21,350.00 | 22,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | -1.17% | 26,057 |
| Jul 28, 2026 | 22,000.00 | 22,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.61% | 20,500 |
| Jul 27, 2026 | 21,700.00 | 22,150.00 | 21,300.00 | 22,150.00 | 22,150.00 | 2.55% | 5,835 |
| Jul 24, 2026 | 21,400.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | 0.93% | 6,434 |
| Jul 23, 2026 | 20,950.00 | 21,600.00 | 20,950.00 | 21,400.00 | 21,400.00 | 2.15% | 7,461 |
| Jul 22, 2026 | 21,200.00 | 21,400.00 | 20,950.00 | 20,950.00 | 20,950.00 | -0.95% | 8,272 |
| Jul 21, 2026 | 21,000.00 | 21,250.00 | 20,650.00 | 21,150.00 | 21,150.00 | - | 8,258 |
| Jul 20, 2026 | 21,200.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | -0.47% | 5,289 |
| Jul 16, 2026 | 21,250.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1.43% | 11,932 |
| Jul 15, 2026 | 21,300.00 | 21,400.00 | 20,950.00 | 20,950.00 | 20,950.00 | -0.48% | 10,116 |
| Jul 14, 2026 | 20,950.00 | 21,250.00 | 20,700.00 | 21,050.00 | 21,050.00 | -0.24% | 7,767 |
| Jul 13, 2026 | 21,350.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 7,511 |
| Jul 10, 2026 | 21,250.00 | 21,800.00 | 21,100.00 | 21,400.00 | 21,400.00 | 2.64% | 6,567 |
| Jul 9, 2026 | 21,400.00 | 21,700.00 | 20,700.00 | 20,850.00 | 20,850.00 | -2.80% | 13,314 |
| Jul 8, 2026 | 22,150.00 | 22,200.00 | 21,200.00 | 21,450.00 | 21,450.00 | -2.05% | 15,930 |
| Jul 7, 2026 | 22,200.00 | 22,400.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.68% | 11,979 |
| Jul 6, 2026 | 22,500.00 | 22,650.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.34% | 8,090 |
| Jul 3, 2026 | 22,350.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.22% | 13,519 |
| Jul 2, 2026 | 22,100.00 | 23,000.00 | 21,750.00 | 22,300.00 | 22,300.00 | 1.13% | 26,970 |
| Jul 1, 2026 | 21,150.00 | 22,050.00 | 21,150.00 | 22,050.00 | 22,050.00 | 4.50% | 5,797 |
| Jun 30, 2026 | 21,000.00 | 22,000.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.24% | 12,158 |
| Jun 29, 2026 | 20,500.00 | 21,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 3.17% | 12,400 |
| Jun 26, 2026 | 21,000.00 | 21,000.00 | 20,150.00 | 20,500.00 | 20,500.00 | -1.44% | 12,704 |
| Jun 25, 2026 | 21,050.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.72% | 16,830 |
| Jun 24, 2026 | 20,850.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 0.24% | 21,840 |
| Jun 23, 2026 | 21,800.00 | 21,850.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.13% | 14,724 |
| Jun 22, 2026 | 22,300.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | -2.24% | 16,391 |
| Jun 19, 2026 | 22,300.00 | 22,300.00 | 21,600.00 | 22,300.00 | 22,300.00 | 0.45% | 30,910 |
| Jun 18, 2026 | 22,400.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.22% | 32,760 |
| Jun 17, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,250.00 | 22,250.00 | -2.41% | 9,475 |
| Jun 16, 2026 | 22,850.00 | 23,050.00 | 22,450.00 | 22,800.00 | 22,800.00 | -0.87% | 25,583 |
| Jun 15, 2026 | 22,750.00 | 23,400.00 | 22,450.00 | 23,000.00 | 23,000.00 | 2.22% | 34,392 |
| Jun 12, 2026 | 22,650.00 | 22,900.00 | 22,175.00 | 22,500.00 | 22,500.00 | -0.22% | 20,264 |
| Jun 11, 2026 | 22,150.00 | 22,600.00 | 21,800.00 | 22,550.00 | 22,550.00 | 1.58% | 16,862 |
| Jun 10, 2026 | 21,700.00 | 22,350.00 | 21,650.00 | 22,200.00 | 22,200.00 | 0.23% | 9,968 |
| Jun 9, 2026 | 21,300.00 | 22,600.00 | 21,300.00 | 22,150.00 | 22,150.00 | 3.99% | 11,674 |
| 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 |