Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,785.00 | 2,815.00 | 2,650.00 | 2,670.00 | 2,670.00 | 90,234 |
| 2024-04-25 | 2,900.00 | 2,910.00 | 2,760.00 | 2,760.00 | 2,760.00 | 115,375 |
| 2024-04-24 | 2,675.00 | 2,895.00 | 2,675.00 | 2,870.00 | 2,870.00 | 210,641 |
| 2024-04-23 | 2,675.00 | 2,720.00 | 2,655.00 | 2,675.00 | 2,675.00 | 77,168 |
| 2024-04-22 | 2,510.00 | 2,760.00 | 2,510.00 | 2,675.00 | 2,675.00 | 216,771 |
| 2024-04-19 | 2,565.00 | 2,625.00 | 2,500.00 | 2,500.00 | 2,500.00 | 55,833 |
| 2024-04-18 | 2,580.00 | 2,590.00 | 2,540.00 | 2,560.00 | 2,560.00 | 58,677 |
| 2024-04-17 | 2,500.00 | 2,590.00 | 2,465.00 | 2,540.00 | 2,540.00 | 77,385 |
| 2024-04-16 | 2,500.00 | 2,560.00 | 2,415.00 | 2,500.00 | 2,500.00 | 151,023 |
| 2024-04-15 | 2,615.00 | 2,615.00 | 2,500.00 | 2,500.00 | 2,500.00 | 122,420 |
| 2024-04-12 | 2,660.00 | 2,665.00 | 2,590.00 | 2,610.00 | 2,610.00 | 74,398 |
| 2024-04-11 | 2,600.00 | 2,680.00 | 2,575.00 | 2,655.00 | 2,655.00 | 49,949 |
| 2024-04-09 | 2,580.00 | 2,640.00 | 2,560.00 | 2,600.00 | 2,600.00 | 76,215 |
| 2024-04-08 | 2,610.00 | 2,645.00 | 2,545.00 | 2,600.00 | 2,600.00 | 106,101 |
| 2024-04-05 | 2,605.00 | 2,670.00 | 2,570.00 | 2,600.00 | 2,600.00 | 57,325 |
| 2024-04-04 | 2,620.00 | 2,685.00 | 2,560.00 | 2,605.00 | 2,605.00 | 78,556 |
| 2024-04-03 | 2,645.00 | 2,695.00 | 2,600.00 | 2,605.00 | 2,605.00 | 135,240 |
| 2024-04-02 | 2,720.00 | 2,890.00 | 2,540.00 | 2,680.00 | 2,680.00 | 233,727 |
| 2024-04-01 | 2,755.00 | 2,825.00 | 2,700.00 | 2,735.00 | 2,735.00 | 103,224 |
| 2024-03-29 | 2,755.00 | 2,835.00 | 2,725.00 | 2,725.00 | 2,725.00 | 64,597 |
| 2024-03-28 | 2,840.00 | 2,935.00 | 2,765.00 | 2,770.00 | 2,770.00 | 110,401 |
| 2024-03-27 | 2,895.00 | 2,970.00 | 2,845.00 | 2,870.00 | 2,870.00 | 109,578 |
| 2024-03-26 | 2,870.00 | 2,950.00 | 2,810.00 | 2,895.00 | 2,895.00 | 86,141 |
| 2024-03-25 | 2,810.00 | 2,885.00 | 2,780.00 | 2,865.00 | 2,865.00 | 115,877 |
| 2024-03-22 | 2,690.00 | 2,820.00 | 2,670.00 | 2,810.00 | 2,810.00 | 91,619 |
| 2024-03-21 | 2,660.00 | 2,850.00 | 2,650.00 | 2,690.00 | 2,690.00 | 124,381 |
| 2024-03-20 | 2,730.00 | 2,745.00 | 2,635.00 | 2,660.00 | 2,660.00 | 102,828 |
| 2024-03-19 | 2,635.00 | 2,735.00 | 2,595.00 | 2,720.00 | 2,720.00 | 99,128 |
| 2024-03-18 | 2,655.00 | 2,770.00 | 2,605.00 | 2,630.00 | 2,630.00 | 108,095 |
| 2024-03-15 | 2,755.00 | 2,800.00 | 2,670.00 | 2,680.00 | 2,680.00 | 341,010 |
| 2024-03-14 | 2,790.00 | 2,850.00 | 2,720.00 | 2,775.00 | 2,775.00 | 89,320 |
| 2024-03-13 | 2,825.00 | 2,875.00 | 2,735.00 | 2,775.00 | 2,775.00 | 140,148 |
| 2024-03-12 | 2,885.00 | 2,950.00 | 2,825.00 | 2,850.00 | 2,850.00 | 148,215 |
| 2024-03-11 | 3,155.00 | 3,175.00 | 2,880.00 | 2,905.00 | 2,905.00 | 339,909 |
| 2024-03-08 | 2,555.00 | 3,285.00 | 2,555.00 | 3,110.00 | 3,110.00 | 1,612,171 |
| 2024-03-07 | 2,635.00 | 2,635.00 | 2,505.00 | 2,535.00 | 2,535.00 | 60,733 |
| 2024-03-06 | 2,720.00 | 2,755.00 | 2,525.00 | 2,585.00 | 2,585.00 | 126,826 |
| 2024-03-05 | 2,680.00 | 2,735.00 | 2,610.00 | 2,720.00 | 2,720.00 | 59,380 |
| 2024-03-04 | 2,780.00 | 2,780.00 | 2,670.00 | 2,680.00 | 2,680.00 | 107,632 |
| 2024-02-29 | 2,810.00 | 2,840.00 | 2,745.00 | 2,780.00 | 2,780.00 | 59,266 |
| 2024-02-28 | 2,745.00 | 2,845.00 | 2,730.00 | 2,810.00 | 2,810.00 | 90,901 |
| 2024-02-27 | 2,720.00 | 2,800.00 | 2,720.00 | 2,730.00 | 2,730.00 | 62,823 |
| 2024-02-26 | 2,780.00 | 2,890.00 | 2,725.00 | 2,750.00 | 2,750.00 | 122,576 |
| 2024-02-23 | 2,710.00 | 2,780.00 | 2,690.00 | 2,780.00 | 2,780.00 | 79,248 |
| 2024-02-22 | 2,755.00 | 2,800.00 | 2,705.00 | 2,705.00 | 2,705.00 | 61,650 |
| 2024-02-21 | 2,880.00 | 2,920.00 | 2,735.00 | 2,755.00 | 2,755.00 | 142,622 |
| 2024-02-20 | 2,685.00 | 2,750.00 | 2,650.00 | 2,750.00 | 2,750.00 | 63,234 |
| 2024-02-19 | 2,615.00 | 2,700.00 | 2,600.00 | 2,680.00 | 2,680.00 | 105,258 |
| 2024-02-16 | 2,660.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | 117,644 |
| 2024-02-15 | 2,685.00 | 2,710.00 | 2,625.00 | 2,645.00 | 2,645.00 | 78,578 |
| 2024-02-14 | 2,620.00 | 2,710.00 | 2,620.00 | 2,680.00 | 2,680.00 | 60,884 |
| 2024-02-13 | 2,650.00 | 2,710.00 | 2,630.00 | 2,670.00 | 2,670.00 | 81,487 |
| 2024-02-08 | 2,615.00 | 2,735.00 | 2,600.00 | 2,650.00 | 2,650.00 | 99,609 |
| 2024-02-07 | 2,680.00 | 2,720.00 | 2,590.00 | 2,595.00 | 2,595.00 | 111,950 |
| 2024-02-06 | 2,665.00 | 2,730.00 | 2,615.00 | 2,670.00 | 2,670.00 | 77,158 |
| 2024-02-05 | 2,815.00 | 2,815.00 | 2,650.00 | 2,690.00 | 2,690.00 | 151,793 |
| 2024-02-02 | 2,760.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,800.00 | 72,686 |
| 2024-02-01 | 2,800.00 | 2,850.00 | 2,725.00 | 2,760.00 | 2,760.00 | 58,181 |
| 2024-01-31 | 2,850.00 | 2,890.00 | 2,770.00 | 2,825.00 | 2,825.00 | 89,745 |
| 2024-01-30 | 2,770.00 | 2,850.00 | 2,665.00 | 2,845.00 | 2,845.00 | 190,639 |
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.