Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,640.00 | 1,670.00 | 1,580.00 | 1,644.00 | 1,644.00 | 37,933 |
| 2026-10-16 | 1,553.00 | 1,623.00 | 1,525.00 | 1,603.00 | 1,603.00 | 306,737 |
| 2026-10-15 | 1,618.00 | 1,677.00 | 1,618.00 | 1,648.00 | 1,648.00 | 53,769 |
| 2026-10-14 | 1,747.00 | 1,747.00 | 1,664.00 | 1,685.00 | 1,685.00 | 31,579 |
| 2026-10-13 | 1,712.00 | 1,745.00 | 1,676.00 | 1,698.00 | 1,698.00 | 27,850 |
| 2026-10-12 | 1,711.00 | 1,768.00 | 1,651.00 | 1,705.00 | 1,705.00 | 52,446 |
| 2026-10-08 | 1,699.00 | 1,732.00 | 1,651.00 | 1,704.00 | 1,704.00 | 30,197 |
| 2026-10-07 | 1,780.00 | 1,780.00 | 1,696.00 | 1,699.00 | 1,699.00 | 72,139 |
| 2026-10-06 | 1,830.00 | 1,849.00 | 1,704.00 | 1,769.00 | 1,769.00 | 41,055 |
| 2026-10-02 | 1,782.00 | 1,794.00 | 1,768.00 | 1,782.00 | 1,782.00 | 11,426 |
| 2026-10-01 | 1,813.00 | 1,813.00 | 1,761.00 | 1,785.00 | 1,785.00 | 12,019 |
| 2026-09-30 | 1,771.00 | 1,799.00 | 1,745.00 | 1,765.00 | 1,765.00 | 52,753 |
| 2026-09-29 | 1,810.00 | 1,810.00 | 1,767.00 | 1,778.00 | 1,778.00 | 24,606 |
| 2026-09-28 | 1,797.00 | 1,877.00 | 1,772.00 | 1,814.00 | 1,814.00 | 24,680 |
| 2026-09-23 | 1,799.00 | 1,846.00 | 1,763.00 | 1,797.00 | 1,797.00 | 35,735 |
| 2026-09-22 | 1,763.00 | 1,785.00 | 1,680.00 | 1,777.00 | 1,777.00 | 60,036 |
| 2026-09-21 | 1,791.00 | 1,838.00 | 1,731.00 | 1,763.00 | 1,763.00 | 30,100 |
| 2026-09-18 | 1,811.00 | 1,835.00 | 1,710.00 | 1,791.00 | 1,791.00 | 80,690 |
| 2026-09-17 | 1,801.00 | 1,848.00 | 1,766.00 | 1,810.00 | 1,810.00 | 38,573 |
| 2026-09-16 | 1,816.00 | 1,850.00 | 1,786.00 | 1,808.00 | 1,808.00 | 36,990 |
| 2026-09-15 | 1,856.00 | 1,856.00 | 1,787.00 | 1,816.00 | 1,816.00 | 22,840 |
| 2026-09-14 | 1,800.00 | 1,848.00 | 1,766.00 | 1,823.00 | 1,823.00 | 31,137 |
| 2026-09-11 | 1,798.00 | 1,831.00 | 1,781.00 | 1,800.00 | 1,800.00 | 19,813 |
| 2026-09-10 | 1,788.00 | 1,826.00 | 1,752.00 | 1,798.00 | 1,798.00 | 22,282 |
| 2026-09-09 | 1,804.00 | 1,804.00 | 1,771.00 | 1,789.00 | 1,789.00 | 15,954 |
| 2026-09-08 | 1,786.00 | 1,845.00 | 1,740.00 | 1,777.00 | 1,777.00 | 41,341 |
| 2026-09-07 | 1,800.00 | 1,843.00 | 1,760.00 | 1,801.00 | 1,801.00 | 31,463 |
| 2026-09-04 | 1,730.00 | 1,840.00 | 1,729.00 | 1,800.00 | 1,800.00 | 41,504 |
| 2026-09-03 | 1,880.00 | 1,884.00 | 1,745.00 | 1,752.00 | 1,752.00 | 57,357 |
| 2026-09-02 | 1,900.00 | 1,909.00 | 1,819.00 | 1,860.00 | 1,860.00 | 60,599 |
| 2026-09-01 | 1,885.00 | 1,940.00 | 1,854.00 | 1,895.00 | 1,895.00 | 83,134 |
| 2026-08-31 | 1,880.00 | 1,890.00 | 1,790.00 | 1,886.00 | 1,886.00 | 120,552 |
| 2026-08-28 | 1,749.00 | 1,840.00 | 1,734.00 | 1,810.00 | 1,810.00 | 94,484 |
| 2026-08-27 | 1,751.00 | 1,798.00 | 1,708.00 | 1,749.00 | 1,749.00 | 45,689 |
| 2026-08-26 | 1,667.00 | 1,799.00 | 1,667.00 | 1,765.00 | 1,765.00 | 146,108 |
| 2026-08-25 | 1,561.00 | 1,687.00 | 1,541.00 | 1,679.00 | 1,679.00 | 110,244 |
| 2026-08-24 | 1,590.00 | 1,592.00 | 1,510.00 | 1,561.00 | 1,561.00 | 77,231 |
| 2026-08-21 | 1,574.00 | 1,575.00 | 1,499.00 | 1,520.00 | 1,520.00 | 48,662 |
| 2026-08-20 | 1,486.00 | 1,565.00 | 1,486.00 | 1,547.00 | 1,547.00 | 33,948 |
| 2026-08-19 | 1,499.00 | 1,515.00 | 1,451.00 | 1,496.00 | 1,496.00 | 24,305 |
| 2026-08-18 | 1,540.00 | 1,550.00 | 1,451.00 | 1,502.00 | 1,502.00 | 67,106 |
| 2026-08-14 | 1,580.00 | 1,588.00 | 1,501.00 | 1,530.00 | 1,530.00 | 69,759 |
| 2026-08-13 | 1,576.00 | 1,583.00 | 1,516.00 | 1,539.00 | 1,539.00 | 51,133 |
| 2026-08-12 | 1,525.00 | 1,560.00 | 1,501.00 | 1,532.00 | 1,532.00 | 31,794 |
| 2026-08-11 | 1,579.00 | 1,579.00 | 1,528.00 | 1,530.00 | 1,530.00 | 39,043 |
| 2026-08-10 | 1,488.00 | 1,577.00 | 1,488.00 | 1,531.00 | 1,531.00 | 72,682 |
| 2026-08-07 | 1,501.00 | 1,570.00 | 1,412.00 | 1,488.00 | 1,488.00 | 58,224 |
| 2026-08-06 | 1,585.00 | 1,585.00 | 1,466.00 | 1,500.00 | 1,500.00 | 36,235 |
| 2026-08-05 | 1,473.00 | 1,588.00 | 1,430.00 | 1,499.00 | 1,499.00 | 38,672 |
| 2026-08-04 | 1,450.00 | 1,475.00 | 1,401.00 | 1,417.00 | 1,417.00 | 20,880 |
| 2026-08-03 | 1,250.00 | 1,420.00 | 1,217.00 | 1,393.00 | 1,393.00 | 249,932 |
| 2026-07-31 | 1,360.00 | 1,360.00 | 1,272.00 | 1,313.00 | 1,313.00 | 35,471 |
| 2026-07-30 | 1,186.00 | 1,323.00 | 1,186.00 | 1,264.00 | 1,264.00 | 138,067 |
| 2026-07-29 | 1,420.00 | 1,420.00 | 1,200.00 | 1,400.00 | 1,400.00 | 90,118 |
| 2026-07-28 | 1,420.00 | 1,433.00 | 1,353.00 | 1,391.00 | 1,391.00 | 54,293 |
| 2026-07-27 | 1,455.00 | 1,509.00 | 1,417.00 | 1,457.00 | 1,457.00 | 28,772 |
| 2026-07-24 | 1,475.00 | 1,534.00 | 1,441.00 | 1,467.00 | 1,467.00 | 26,920 |
| 2026-07-23 | 1,459.00 | 1,499.00 | 1,438.00 | 1,475.00 | 1,475.00 | 60,575 |
| 2026-07-22 | 1,469.00 | 1,513.00 | 1,427.00 | 1,455.00 | 1,455.00 | 34,433 |
| 2026-07-21 | 1,455.00 | 1,490.00 | 1,385.00 | 1,455.00 | 1,455.00 | 64,967 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.