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
2024-04-262,785.002,815.002,650.002,670.002,670.0090,234
2024-04-252,900.002,910.002,760.002,760.002,760.00115,375
2024-04-242,675.002,895.002,675.002,870.002,870.00210,641
2024-04-232,675.002,720.002,655.002,675.002,675.0077,168
2024-04-222,510.002,760.002,510.002,675.002,675.00216,771
2024-04-192,565.002,625.002,500.002,500.002,500.0055,833
2024-04-182,580.002,590.002,540.002,560.002,560.0058,677
2024-04-172,500.002,590.002,465.002,540.002,540.0077,385
2024-04-162,500.002,560.002,415.002,500.002,500.00151,023
2024-04-152,615.002,615.002,500.002,500.002,500.00122,420
2024-04-122,660.002,665.002,590.002,610.002,610.0074,398
2024-04-112,600.002,680.002,575.002,655.002,655.0049,949
2024-04-092,580.002,640.002,560.002,600.002,600.0076,215
2024-04-082,610.002,645.002,545.002,600.002,600.00106,101
2024-04-052,605.002,670.002,570.002,600.002,600.0057,325
2024-04-042,620.002,685.002,560.002,605.002,605.0078,556
2024-04-032,645.002,695.002,600.002,605.002,605.00135,240
2024-04-022,720.002,890.002,540.002,680.002,680.00233,727
2024-04-012,755.002,825.002,700.002,735.002,735.00103,224
2024-03-292,755.002,835.002,725.002,725.002,725.0064,597
2024-03-282,840.002,935.002,765.002,770.002,770.00110,401
2024-03-272,895.002,970.002,845.002,870.002,870.00109,578
2024-03-262,870.002,950.002,810.002,895.002,895.0086,141
2024-03-252,810.002,885.002,780.002,865.002,865.00115,877
2024-03-222,690.002,820.002,670.002,810.002,810.0091,619
2024-03-212,660.002,850.002,650.002,690.002,690.00124,381
2024-03-202,730.002,745.002,635.002,660.002,660.00102,828
2024-03-192,635.002,735.002,595.002,720.002,720.0099,128
2024-03-182,655.002,770.002,605.002,630.002,630.00108,095
2024-03-152,755.002,800.002,670.002,680.002,680.00341,010
2024-03-142,790.002,850.002,720.002,775.002,775.0089,320
2024-03-132,825.002,875.002,735.002,775.002,775.00140,148
2024-03-122,885.002,950.002,825.002,850.002,850.00148,215
2024-03-113,155.003,175.002,880.002,905.002,905.00339,909
2024-03-082,555.003,285.002,555.003,110.003,110.001,612,171
2024-03-072,635.002,635.002,505.002,535.002,535.0060,733
2024-03-062,720.002,755.002,525.002,585.002,585.00126,826
2024-03-052,680.002,735.002,610.002,720.002,720.0059,380
2024-03-042,780.002,780.002,670.002,680.002,680.00107,632
2024-02-292,810.002,840.002,745.002,780.002,780.0059,266
2024-02-282,745.002,845.002,730.002,810.002,810.0090,901
2024-02-272,720.002,800.002,720.002,730.002,730.0062,823
2024-02-262,780.002,890.002,725.002,750.002,750.00122,576
2024-02-232,710.002,780.002,690.002,780.002,780.0079,248
2024-02-222,755.002,800.002,705.002,705.002,705.0061,650
2024-02-212,880.002,920.002,735.002,755.002,755.00142,622
2024-02-202,685.002,750.002,650.002,750.002,750.0063,234
2024-02-192,615.002,700.002,600.002,680.002,680.00105,258
2024-02-162,660.002,660.002,580.002,620.002,620.00117,644
2024-02-152,685.002,710.002,625.002,645.002,645.0078,578
2024-02-142,620.002,710.002,620.002,680.002,680.0060,884
2024-02-132,650.002,710.002,630.002,670.002,670.0081,487
2024-02-082,615.002,735.002,600.002,650.002,650.0099,609
2024-02-072,680.002,720.002,590.002,595.002,595.00111,950
2024-02-062,665.002,730.002,615.002,670.002,670.0077,158
2024-02-052,815.002,815.002,650.002,690.002,690.00151,793
2024-02-022,760.002,840.002,760.002,800.002,800.0072,686
2024-02-012,800.002,850.002,725.002,760.002,760.0058,181
2024-01-312,850.002,890.002,770.002,825.002,825.0089,745
2024-01-302,770.002,850.002,665.002,845.002,845.00190,639
← NewerPage 11 of 21 · 1,227 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.