See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▼ 5.19%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,850.004,905.004,540.004,560.004,560.00288,449
2023-05-044,355.004,815.004,355.004,800.004,800.00432,333
2023-05-034,165.004,410.004,165.004,350.004,350.00222,049
2023-05-024,150.004,335.004,130.004,240.004,240.00132,813
2023-04-284,215.004,330.004,150.004,150.004,150.0087,827
2023-04-274,065.004,250.004,060.004,205.004,205.0084,810
2023-04-264,210.004,235.004,105.004,150.004,150.0075,848
2023-04-254,195.004,240.004,065.004,205.004,205.00179,772
2023-04-244,290.004,360.004,050.004,205.004,205.00134,961
2023-04-214,320.004,500.004,295.004,330.004,330.00183,267
2023-04-204,340.004,510.004,260.004,340.004,340.00235,823
2023-04-194,230.004,350.004,230.004,340.004,340.0077,537
2023-04-184,250.004,390.004,205.004,260.004,260.00130,009
2023-04-174,330.004,335.004,230.004,245.004,245.0093,031
2023-04-144,200.004,400.004,200.004,315.004,315.00155,509
2023-04-134,280.004,285.004,150.004,180.004,180.00181,233
2023-04-124,220.004,340.004,180.004,275.004,275.00165,903
2023-04-114,315.004,315.004,200.004,225.004,225.00100,075
2023-04-104,335.004,360.004,235.004,315.004,315.00122,441
2023-04-074,380.004,380.004,295.004,335.004,335.0088,110
2023-04-064,400.004,460.004,320.004,375.004,375.00123,268
2023-04-054,330.004,455.004,305.004,400.004,400.00152,725
2023-04-044,255.004,395.004,245.004,330.004,330.00133,683
2023-04-034,245.004,380.004,235.004,250.004,250.0094,229
2023-03-314,195.004,370.004,195.004,240.004,240.00108,807
2023-03-304,265.004,300.004,190.004,200.004,200.00107,035
2023-03-294,370.004,370.004,200.004,265.004,265.00103,106
2023-03-284,260.004,480.004,260.004,370.004,370.00134,790
2023-03-274,365.004,365.004,250.004,260.004,260.00132,399
2023-03-244,390.004,445.004,315.004,365.004,365.00139,556
2023-03-234,400.004,400.004,200.004,295.004,295.00152,169
2023-03-224,500.004,520.004,345.004,400.004,400.00127,522
2023-03-214,450.004,575.004,310.004,500.004,500.00161,405
2023-03-204,395.004,565.004,285.004,485.004,485.00218,400
2023-03-174,290.004,450.004,255.004,350.004,350.00156,816
2023-03-164,340.004,390.004,210.004,290.004,290.00180,093
2023-03-154,025.004,490.004,025.004,380.004,380.00499,899
2023-03-143,840.003,935.003,800.003,890.003,890.00227,712
2023-03-134,035.004,035.003,885.003,970.003,970.00271,202
2023-03-104,100.004,140.004,040.004,090.004,090.0080,216
2023-03-094,250.004,280.004,125.004,150.004,150.0089,945
2023-03-084,200.004,320.004,135.004,250.004,250.0077,326
2023-03-074,135.004,335.004,130.004,205.004,205.00122,098
2023-03-064,090.004,180.004,000.004,120.004,120.00140,197
2023-03-034,125.004,225.004,020.004,100.004,100.0082,659
2023-03-024,245.004,320.003,960.004,170.004,170.00158,591
2023-02-284,300.004,345.004,235.004,240.004,240.0066,062
2023-02-274,280.004,385.004,190.004,300.004,300.00198,819
2023-02-244,285.004,370.004,285.004,300.004,300.0035,871
2023-02-234,375.004,390.004,255.004,280.004,280.0080,058
2023-02-224,380.004,460.004,270.004,340.004,340.0068,563
2023-02-214,250.004,460.004,240.004,380.004,380.00130,844
2023-02-204,395.004,395.004,250.004,250.004,250.0087,649
2023-02-174,425.004,440.004,305.004,335.004,335.0072,921
2023-02-164,360.004,465.004,355.004,425.004,425.0060,738
2023-02-154,400.004,485.004,265.004,360.004,360.00155,960
2023-02-144,495.004,500.004,340.004,340.004,340.0050,414
2023-02-134,450.004,520.004,300.004,450.004,450.00178,776
2023-02-104,565.004,565.004,405.004,450.004,450.00102,985
2023-02-094,485.004,600.004,470.004,560.004,560.0077,745
← NewerPage 15 of 21 · 1,228 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.