Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,790.00 | 4,790.00 | 4,550.00 | 4,550.00 | 4,550.00 | 190,523 |
| 2023-08-01 | 4,910.00 | 4,955.00 | 4,680.00 | 4,790.00 | 4,790.00 | 175,177 |
| 2023-07-31 | 4,735.00 | 4,960.00 | 4,700.00 | 4,905.00 | 4,905.00 | 137,639 |
| 2023-07-28 | 4,650.00 | 4,850.00 | 4,570.00 | 4,725.00 | 4,725.00 | 141,944 |
| 2023-07-27 | 4,415.00 | 4,665.00 | 4,415.00 | 4,550.00 | 4,550.00 | 165,955 |
| 2023-07-26 | 4,505.00 | 4,740.00 | 4,425.00 | 4,500.00 | 4,500.00 | 358,990 |
| 2023-07-25 | 4,640.00 | 4,645.00 | 4,460.00 | 4,600.00 | 4,600.00 | 228,784 |
| 2023-07-24 | 4,670.00 | 4,750.00 | 4,530.00 | 4,630.00 | 4,630.00 | 210,998 |
| 2023-07-21 | 4,690.00 | 4,865.00 | 4,620.00 | 4,660.00 | 4,660.00 | 229,846 |
| 2023-07-20 | 4,810.00 | 4,855.00 | 4,680.00 | 4,770.00 | 4,770.00 | 120,410 |
| 2023-07-19 | 4,800.00 | 5,070.00 | 4,680.00 | 4,810.00 | 4,810.00 | 365,511 |
| 2023-07-18 | 5,160.00 | 5,200.00 | 4,845.00 | 4,890.00 | 4,890.00 | 341,044 |
| 2023-07-17 | 5,100.00 | 5,230.00 | 5,010.00 | 5,110.00 | 5,110.00 | 273,998 |
| 2023-07-14 | 4,980.00 | 5,230.00 | 4,855.00 | 5,050.00 | 5,050.00 | 551,426 |
| 2023-07-13 | 5,430.00 | 5,560.00 | 5,050.00 | 5,050.00 | 5,050.00 | 569,153 |
| 2023-07-12 | 6,130.00 | 6,160.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1,063,109 |
| 2023-07-11 | 5,220.00 | 6,520.00 | 5,210.00 | 5,900.00 | 5,900.00 | 3,719,966 |
| 2023-07-10 | 4,800.00 | 5,980.00 | 4,745.00 | 5,070.00 | 5,070.00 | 2,213,411 |
| 2023-07-07 | 4,460.00 | 4,765.00 | 4,450.00 | 4,725.00 | 4,725.00 | 326,323 |
| 2023-07-06 | 4,700.00 | 4,755.00 | 4,500.00 | 4,535.00 | 4,535.00 | 358,328 |
| 2023-07-05 | 4,880.00 | 4,945.00 | 4,615.00 | 4,720.00 | 4,720.00 | 417,312 |
| 2023-07-04 | 4,990.00 | 5,010.00 | 4,775.00 | 4,880.00 | 4,880.00 | 235,555 |
| 2023-07-03 | 4,995.00 | 5,170.00 | 4,810.00 | 4,935.00 | 4,935.00 | 313,056 |
| 2023-06-30 | 5,220.00 | 5,330.00 | 4,965.00 | 4,965.00 | 4,965.00 | 387,932 |
| 2023-06-29 | 5,540.00 | 5,680.00 | 5,200.00 | 5,220.00 | 5,220.00 | 354,695 |
| 2023-06-28 | 5,720.00 | 5,860.00 | 5,330.00 | 5,530.00 | 5,530.00 | 581,981 |
| 2023-06-27 | 6,090.00 | 6,250.00 | 5,630.00 | 5,650.00 | 5,650.00 | 348,731 |
| 2023-06-26 | 6,300.00 | 6,350.00 | 5,890.00 | 6,010.00 | 6,010.00 | 409,114 |
| 2023-06-23 | 6,650.00 | 6,680.00 | 6,270.00 | 6,270.00 | 6,270.00 | 626,989 |
| 2023-06-22 | 7,100.00 | 7,150.00 | 6,600.00 | 6,710.00 | 6,710.00 | 395,553 |
| 2023-06-21 | 7,600.00 | 7,670.00 | 7,110.00 | 7,110.00 | 7,110.00 | 198,771 |
| 2023-06-20 | 7,590.00 | 7,680.00 | 7,350.00 | 7,540.00 | 7,540.00 | 161,744 |
| 2023-06-19 | 7,220.00 | 7,640.00 | 7,100.00 | 7,490.00 | 7,490.00 | 266,510 |
| 2023-06-16 | 7,370.00 | 7,800.00 | 6,640.00 | 7,190.00 | 7,190.00 | 829,416 |
| 2023-06-15 | 6,950.00 | 7,210.00 | 6,910.00 | 7,210.00 | 7,210.00 | 182,207 |
| 2023-06-14 | 6,970.00 | 7,200.00 | 6,760.00 | 6,970.00 | 6,970.00 | 260,826 |
| 2023-06-13 | 7,020.00 | 7,130.00 | 6,780.00 | 6,970.00 | 6,970.00 | 227,435 |
| 2023-06-12 | 7,000.00 | 7,240.00 | 6,870.00 | 7,010.00 | 7,010.00 | 383,663 |
| 2023-06-09 | 6,950.00 | 7,030.00 | 6,740.00 | 6,950.00 | 6,950.00 | 459,625 |
| 2023-06-08 | 6,410.00 | 6,880.00 | 6,400.00 | 6,820.00 | 6,820.00 | 454,076 |
| 2023-06-07 | 6,410.00 | 6,990.00 | 6,330.00 | 6,430.00 | 6,430.00 | 824,107 |
| 2023-06-05 | 6,260.00 | 6,370.00 | 6,100.00 | 6,370.00 | 6,370.00 | 368,752 |
| 2023-06-02 | 5,820.00 | 6,290.00 | 5,820.00 | 6,230.00 | 6,230.00 | 1,014,568 |
| 2023-06-01 | 4,900.00 | 6,340.00 | 4,900.00 | 5,820.00 | 5,820.00 | 4,661,079 |
| 2023-05-31 | 4,990.00 | 5,010.00 | 4,855.00 | 4,880.00 | 4,880.00 | 144,023 |
| 2023-05-30 | 4,755.00 | 5,040.00 | 4,740.00 | 4,975.00 | 4,975.00 | 559,277 |
| 2023-05-26 | 4,430.00 | 4,720.00 | 4,430.00 | 4,705.00 | 4,705.00 | 331,123 |
| 2023-05-25 | 4,360.00 | 4,680.00 | 4,355.00 | 4,420.00 | 4,420.00 | 286,484 |
| 2023-05-24 | 4,255.00 | 4,425.00 | 4,255.00 | 4,355.00 | 4,355.00 | 91,065 |
| 2023-05-23 | 4,385.00 | 4,430.00 | 4,285.00 | 4,285.00 | 4,285.00 | 97,254 |
| 2023-05-22 | 4,300.00 | 4,420.00 | 4,250.00 | 4,380.00 | 4,380.00 | 77,725 |
| 2023-05-19 | 4,340.00 | 4,420.00 | 4,250.00 | 4,305.00 | 4,305.00 | 105,774 |
| 2023-05-18 | 4,430.00 | 4,485.00 | 4,310.00 | 4,370.00 | 4,370.00 | 127,216 |
| 2023-05-17 | 4,510.00 | 4,575.00 | 4,425.00 | 4,435.00 | 4,435.00 | 97,199 |
| 2023-05-16 | 4,550.00 | 4,550.00 | 4,335.00 | 4,490.00 | 4,490.00 | 223,938 |
| 2023-05-15 | 4,500.00 | 4,615.00 | 4,410.00 | 4,545.00 | 4,545.00 | 92,032 |
| 2023-05-12 | 4,595.00 | 4,770.00 | 4,530.00 | 4,530.00 | 4,530.00 | 130,813 |
| 2023-05-11 | 4,395.00 | 4,750.00 | 4,395.00 | 4,595.00 | 4,595.00 | 233,965 |
| 2023-05-10 | 4,440.00 | 4,480.00 | 4,310.00 | 4,390.00 | 4,390.00 | 93,297 |
| 2023-05-09 | 4,600.00 | 4,600.00 | 4,300.00 | 4,440.00 | 4,440.00 | 232,094 |
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.