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
2024-01-292,895.002,920.002,715.002,780.002,780.00180,787
2024-01-262,780.002,915.002,750.002,890.002,890.00128,625
2024-01-252,865.002,930.002,700.002,770.002,770.00182,980
2024-01-243,000.003,000.002,875.002,930.002,930.0087,583
2024-01-232,895.003,050.002,890.002,935.002,935.0085,182
2024-01-222,935.002,950.002,850.002,895.002,895.0097,777
2024-01-192,995.003,090.002,880.002,895.002,895.00135,657
2024-01-183,030.003,045.002,925.002,995.002,995.0087,665
2024-01-173,055.003,070.002,985.002,995.002,995.0086,401
2024-01-163,080.003,155.002,995.003,050.003,050.0080,090
2024-01-153,165.003,215.003,095.003,110.003,110.0073,465
2024-01-123,220.003,220.003,135.003,160.003,160.0054,757
2024-01-113,130.003,220.003,115.003,180.003,180.00108,146
2024-01-103,170.003,230.003,070.003,130.003,130.0081,736
2024-01-093,110.003,240.003,110.003,170.003,170.00104,427
2024-01-083,170.003,240.003,090.003,115.003,115.00100,080
2024-01-053,180.003,205.003,060.003,190.003,190.0069,183
2024-01-043,260.003,260.003,150.003,165.003,165.0074,799
2024-01-033,130.003,290.003,070.003,240.003,240.00163,195
2024-01-023,120.003,190.003,050.003,095.003,095.0083,091
2023-12-283,120.003,120.003,000.003,115.003,115.0070,348
2023-12-272,970.003,280.002,970.003,020.003,020.00207,405
2023-12-263,185.003,205.003,000.003,000.003,000.00181,337
2023-12-223,200.003,355.003,180.003,180.003,180.0074,757
2023-12-213,330.003,360.003,145.003,210.003,210.00174,191
2023-12-203,075.003,455.003,050.003,345.003,345.00500,542
2023-12-193,110.003,155.003,005.003,075.003,075.0091,969
2023-12-182,930.003,155.002,880.003,100.003,100.00218,909
2023-12-152,825.002,985.002,825.002,930.002,930.00126,284
2023-12-142,900.002,950.002,800.002,800.002,800.00225,643
2023-12-132,965.003,090.002,865.002,865.002,865.00171,983
2023-12-122,990.003,095.002,875.002,975.002,975.00118,717
2023-12-113,080.003,120.002,960.002,980.002,980.00185,839
2023-12-083,195.003,235.003,000.003,040.003,040.00262,128
2023-12-072,855.003,290.002,845.003,195.003,195.00468,741
2023-12-062,960.003,005.002,825.002,890.002,890.00157,681
2023-12-053,030.003,150.002,850.002,950.002,950.00277,193
2023-12-043,075.003,150.002,900.003,005.003,005.00463,114
2023-12-012,765.003,260.002,760.003,070.003,070.001,450,259
2023-11-303,020.003,245.002,500.002,795.002,795.002,672,668
2023-11-294,375.004,410.003,060.003,060.003,060.002,115,440
2023-11-284,590.004,655.004,370.004,370.004,370.00217,985
2023-11-274,720.004,720.004,590.004,615.004,615.0086,933
2023-11-244,630.004,775.004,595.004,635.004,635.00130,746
2023-11-234,690.004,745.004,580.004,635.004,635.00106,477
2023-11-224,590.004,750.004,560.004,710.004,710.00114,156
2023-11-214,830.004,900.004,620.004,620.004,620.00114,579
2023-11-204,820.004,970.004,780.004,830.004,830.00159,319
2023-11-174,660.004,900.004,600.004,790.004,790.00187,867
2023-11-164,650.004,730.004,585.004,655.004,655.0073,795
2023-11-154,620.004,695.004,560.004,595.004,595.0076,157
2023-11-144,550.004,645.004,545.004,595.004,595.0047,452
2023-11-134,635.004,755.004,480.004,600.004,600.00148,952
2023-11-104,730.004,740.004,585.004,585.004,585.0095,210
2023-11-094,850.004,880.004,710.004,735.004,735.00103,156
2023-11-084,635.004,860.004,630.004,850.004,850.00147,862
2023-11-074,575.004,740.004,480.004,630.004,630.00204,746
2023-11-064,700.004,700.004,580.004,600.004,600.00101,402
2023-11-034,600.004,670.004,545.004,550.004,550.00107,995
2023-11-024,620.004,755.004,575.004,575.004,575.00156,688
← NewerPage 12 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.