Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,705.00 | 4,775.00 | 4,650.00 | 4,650.00 | 4,650.00 | 100,395 |
| 2023-10-31 | 4,740.00 | 4,810.00 | 4,570.00 | 4,735.00 | 4,735.00 | 200,017 |
| 2023-10-30 | 4,815.00 | 4,865.00 | 4,715.00 | 4,760.00 | 4,760.00 | 105,637 |
| 2023-10-27 | 4,785.00 | 4,840.00 | 4,725.00 | 4,835.00 | 4,835.00 | 120,633 |
| 2023-10-26 | 4,685.00 | 4,790.00 | 4,645.00 | 4,790.00 | 4,790.00 | 206,017 |
| 2023-10-25 | 4,780.00 | 4,985.00 | 4,750.00 | 4,800.00 | 4,800.00 | 163,969 |
| 2023-10-24 | 4,880.00 | 4,880.00 | 4,665.00 | 4,795.00 | 4,795.00 | 234,303 |
| 2023-10-23 | 4,890.00 | 4,985.00 | 4,765.00 | 4,795.00 | 4,795.00 | 157,848 |
| 2023-10-20 | 4,975.00 | 5,080.00 | 4,940.00 | 4,940.00 | 4,940.00 | 166,122 |
| 2023-10-19 | 5,150.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | 188,386 |
| 2023-10-18 | 5,110.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 249,769 |
| 2023-10-17 | 5,120.00 | 5,380.00 | 5,090.00 | 5,170.00 | 5,170.00 | 259,172 |
| 2023-10-16 | 5,060.00 | 5,350.00 | 4,990.00 | 5,160.00 | 5,160.00 | 254,324 |
| 2023-10-13 | 5,250.00 | 5,380.00 | 5,130.00 | 5,170.00 | 5,170.00 | 256,998 |
| 2023-10-12 | 5,750.00 | 5,770.00 | 5,050.00 | 5,220.00 | 5,220.00 | 914,190 |
| 2023-10-11 | 5,830.00 | 6,000.00 | 5,690.00 | 5,690.00 | 5,690.00 | 336,218 |
| 2023-10-10 | 5,730.00 | 6,060.00 | 5,120.00 | 5,750.00 | 5,750.00 | 920,818 |
| 2023-10-06 | 5,480.00 | 5,860.00 | 5,240.00 | 5,720.00 | 5,720.00 | 441,286 |
| 2023-10-05 | 5,130.00 | 5,590.00 | 5,090.00 | 5,480.00 | 5,480.00 | 572,228 |
| 2023-10-04 | 5,620.00 | 5,840.00 | 5,000.00 | 5,130.00 | 5,130.00 | 628,945 |
| 2023-09-27 | 5,870.00 | 6,060.00 | 5,300.00 | 5,700.00 | 5,700.00 | 795,203 |
| 2023-09-26 | 4,690.00 | 5,850.00 | 4,635.00 | 5,850.00 | 5,850.00 | 1,125,357 |
| 2023-09-25 | 4,940.00 | 4,985.00 | 4,655.00 | 4,690.00 | 4,690.00 | 198,991 |
| 2023-09-22 | 4,970.00 | 5,150.00 | 4,870.00 | 4,940.00 | 4,940.00 | 148,537 |
| 2023-09-21 | 4,915.00 | 5,080.00 | 4,890.00 | 4,980.00 | 4,980.00 | 169,421 |
| 2023-09-20 | 5,130.00 | 5,250.00 | 4,950.00 | 4,960.00 | 4,960.00 | 110,942 |
| 2023-09-19 | 5,310.00 | 5,310.00 | 5,090.00 | 5,130.00 | 5,130.00 | 116,400 |
| 2023-09-18 | 5,380.00 | 5,600.00 | 5,130.00 | 5,220.00 | 5,220.00 | 510,203 |
| 2023-09-15 | 4,930.00 | 5,160.00 | 4,930.00 | 5,150.00 | 5,150.00 | 251,878 |
| 2023-09-14 | 4,795.00 | 4,960.00 | 4,755.00 | 4,900.00 | 4,900.00 | 162,356 |
| 2023-09-13 | 4,810.00 | 4,890.00 | 4,705.00 | 4,755.00 | 4,755.00 | 132,168 |
| 2023-09-12 | 4,980.00 | 5,050.00 | 4,805.00 | 4,855.00 | 4,855.00 | 220,693 |
| 2023-09-11 | 5,090.00 | 5,220.00 | 4,930.00 | 5,000.00 | 5,000.00 | 144,500 |
| 2023-09-08 | 5,030.00 | 5,250.00 | 5,000.00 | 5,060.00 | 5,060.00 | 246,289 |
| 2023-09-07 | 5,270.00 | 5,390.00 | 4,970.00 | 4,985.00 | 4,985.00 | 319,697 |
| 2023-09-06 | 5,030.00 | 5,440.00 | 4,835.00 | 5,240.00 | 5,240.00 | 1,007,605 |
| 2023-09-05 | 4,965.00 | 5,460.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1,183,281 |
| 2023-09-04 | 4,640.00 | 5,680.00 | 4,640.00 | 5,100.00 | 5,100.00 | 5,163,360 |
| 2023-09-01 | 4,480.00 | 4,525.00 | 4,370.00 | 4,495.00 | 4,495.00 | 147,960 |
| 2023-08-31 | 4,435.00 | 4,515.00 | 4,335.00 | 4,505.00 | 4,505.00 | 166,641 |
| 2023-08-30 | 4,550.00 | 4,640.00 | 4,485.00 | 4,485.00 | 4,485.00 | 130,354 |
| 2023-08-29 | 4,545.00 | 4,575.00 | 4,505.00 | 4,550.00 | 4,550.00 | 56,684 |
| 2023-08-28 | 4,480.00 | 4,600.00 | 4,480.00 | 4,545.00 | 4,545.00 | 98,382 |
| 2023-08-25 | 4,530.00 | 4,530.00 | 4,435.00 | 4,525.00 | 4,525.00 | 136,064 |
| 2023-08-24 | 4,550.00 | 4,560.00 | 4,490.00 | 4,560.00 | 4,560.00 | 88,350 |
| 2023-08-23 | 4,650.00 | 4,680.00 | 4,470.00 | 4,505.00 | 4,505.00 | 147,999 |
| 2023-08-22 | 4,590.00 | 4,655.00 | 4,530.00 | 4,630.00 | 4,630.00 | 140,873 |
| 2023-08-21 | 4,545.00 | 4,670.00 | 4,515.00 | 4,600.00 | 4,600.00 | 182,889 |
| 2023-08-18 | 4,630.00 | 4,660.00 | 4,465.00 | 4,545.00 | 4,545.00 | 120,407 |
| 2023-08-17 | 4,580.00 | 4,635.00 | 4,395.00 | 4,580.00 | 4,580.00 | 222,523 |
| 2023-08-16 | 4,750.00 | 4,815.00 | 4,480.00 | 4,670.00 | 4,670.00 | 270,785 |
| 2023-08-14 | 4,845.00 | 5,040.00 | 4,755.00 | 4,890.00 | 4,890.00 | 218,487 |
| 2023-08-11 | 4,810.00 | 4,955.00 | 4,710.00 | 4,890.00 | 4,890.00 | 133,834 |
| 2023-08-10 | 4,855.00 | 4,930.00 | 4,725.00 | 4,810.00 | 4,810.00 | 155,940 |
| 2023-08-09 | 4,655.00 | 5,040.00 | 4,605.00 | 4,890.00 | 4,890.00 | 305,075 |
| 2023-08-08 | 4,865.00 | 4,940.00 | 4,705.00 | 4,745.00 | 4,745.00 | 280,484 |
| 2023-08-07 | 5,100.00 | 5,210.00 | 4,805.00 | 4,865.00 | 4,865.00 | 326,522 |
| 2023-08-04 | 5,640.00 | 5,700.00 | 5,100.00 | 5,190.00 | 5,190.00 | 561,483 |
| 2023-08-03 | 4,460.00 | 5,610.00 | 4,440.00 | 5,460.00 | 5,460.00 | 2,785,094 |
| 2023-08-02 | 4,790.00 | 4,790.00 | 4,550.00 | 4,550.00 | 4,550.00 | 190,523 |
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.