Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,170.003,205.003,000.003,050.003,050.00107,945
2024-07-243,190.003,250.003,105.003,130.003,130.0077,883
2024-07-233,370.003,370.003,150.003,165.003,165.00118,536
2024-07-223,155.003,440.003,070.003,345.003,345.00113,056
2024-07-193,290.003,315.003,150.003,155.003,155.00111,640
2024-07-183,525.003,525.003,230.003,320.003,320.00287,747
2024-07-173,670.003,700.003,480.003,560.003,560.00173,836
2024-07-163,600.003,660.003,495.003,600.003,600.00187,379
2024-07-153,570.003,645.003,430.003,585.003,585.00377,273
2024-07-123,250.003,535.003,135.003,520.003,520.00545,592
2024-07-113,050.003,385.003,000.003,300.003,300.00804,978
2024-07-103,055.003,095.002,940.002,965.002,965.00167,918
2024-07-093,040.003,100.002,980.003,065.003,065.00214,297
2024-07-082,810.002,995.002,810.002,995.002,995.00154,441
2024-07-052,835.002,875.002,755.002,810.002,810.00115,307
2024-07-042,835.002,875.002,805.002,835.002,835.0060,190
2024-07-032,840.002,910.002,785.002,835.002,835.0084,123
2024-07-022,885.002,990.002,820.002,845.002,845.00159,922
2024-07-012,675.003,070.002,630.002,930.002,930.00633,950
2024-06-282,650.002,715.002,605.002,625.002,625.00103,489
2024-06-272,665.002,740.002,620.002,620.002,620.0056,015
2024-06-262,695.002,735.002,640.002,660.002,660.0079,624
2024-06-252,765.002,830.002,655.002,695.002,695.00114,885
2024-06-242,770.002,945.002,750.002,765.002,765.0086,436
2024-06-212,830.002,950.002,705.002,790.002,790.00139,220
2024-06-202,625.002,935.002,580.002,870.002,870.00361,517
2024-06-192,615.002,645.002,550.002,575.002,575.0054,487
2024-06-182,590.002,660.002,580.002,595.002,595.0059,521
2024-06-172,665.002,720.002,560.002,615.002,615.00137,212
2024-06-142,715.002,720.002,645.002,660.002,660.0068,238
2024-06-132,655.002,740.002,650.002,720.002,720.0076,793
2024-06-122,830.002,830.002,680.002,680.002,680.0090,325
2024-06-112,760.002,830.002,755.002,800.002,800.0032,626
2024-06-102,740.002,805.002,700.002,785.002,785.0057,752
2024-06-072,645.002,785.002,615.002,750.002,750.00129,277
2024-06-052,685.002,695.002,600.002,600.002,600.0080,947
2024-06-042,700.002,725.002,615.002,685.002,685.0092,454
2024-06-032,735.002,780.002,655.002,695.002,695.00123,695
2024-05-312,835.002,915.002,730.002,760.002,760.00142,816
2024-05-302,855.002,945.002,795.002,870.002,870.00164,274
2024-05-292,925.002,970.002,825.002,855.002,855.00101,872
2024-05-282,820.002,950.002,805.002,950.002,950.0094,609
2024-05-272,870.002,965.002,820.002,820.002,820.0080,534
2024-05-242,965.003,035.002,865.002,865.002,865.00100,456
2024-05-232,935.003,040.002,905.002,965.002,965.00157,709
2024-05-222,800.002,970.002,780.002,925.002,925.00101,992
2024-05-212,790.002,825.002,725.002,800.002,800.0064,624
2024-05-202,770.002,835.002,750.002,790.002,790.0061,767
2024-05-172,810.002,825.002,760.002,790.002,790.0050,026
2024-05-162,820.002,850.002,765.002,810.002,810.0030,185
2024-05-142,810.002,825.002,745.002,775.002,775.0043,777
2024-05-132,920.002,920.002,770.002,800.002,800.00102,528
2024-05-102,945.002,950.002,875.002,905.002,905.0038,863
2024-05-092,920.002,975.002,870.002,910.002,910.0041,142
2024-05-082,905.002,985.002,880.002,930.002,930.0040,661
2024-05-073,000.003,030.002,860.002,905.002,905.0098,078
2024-05-033,000.003,040.002,940.002,965.002,965.00112,370
2024-05-022,900.003,140.002,900.002,995.002,995.00289,119
2024-04-302,885.002,940.002,820.002,890.002,890.0086,851
2024-04-292,705.003,150.002,705.002,885.002,885.00501,953
← NewerPage 10 of 21 · 1,223 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.