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%WTI98.41▼ 3.32%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,515.004,560.004,455.004,505.004,505.00101,816
2023-02-074,480.004,570.004,415.004,510.004,510.0074,530
2023-02-064,600.004,785.004,475.004,475.004,475.00263,069
2023-02-034,400.004,600.004,385.004,580.004,580.00204,550
2023-02-024,350.004,420.004,300.004,400.004,400.00105,350
2023-02-014,300.004,355.004,130.004,325.004,325.00267,193
2023-01-314,335.004,400.004,275.004,275.004,275.00181,263
2023-01-304,360.004,485.004,320.004,400.004,400.00135,053
2023-01-274,370.004,455.004,355.004,355.004,355.00110,924
2023-01-264,360.004,445.004,290.004,370.004,370.00160,178
2023-01-254,335.004,455.004,335.004,360.004,360.00145,547
2023-01-204,305.004,460.004,260.004,285.004,285.00200,217
2023-01-194,260.004,380.004,250.004,305.004,305.00198,055
2023-01-184,545.004,545.004,250.004,300.004,300.00592,286
2023-01-175,350.005,490.004,370.004,490.004,490.001,458,044
2023-01-164,910.005,400.004,765.005,400.005,400.001,891,931
2023-01-134,760.005,030.004,740.004,775.004,775.00444,406
2023-01-124,820.004,875.004,680.004,720.004,720.00144,115
2023-01-114,755.004,835.004,665.004,820.004,820.00202,156
2023-01-104,470.004,925.004,435.004,740.004,740.00738,746
2023-01-094,455.004,520.004,395.004,470.004,470.00114,720
2023-01-064,315.004,535.004,295.004,450.004,450.00162,525
2023-01-054,260.004,350.004,240.004,310.004,310.0087,430
2023-01-044,305.004,430.004,260.004,285.004,285.0088,723
2023-01-034,450.004,450.004,310.004,350.004,350.0062,292
2023-01-024,390.004,460.004,270.004,400.004,400.00129,334
2022-12-294,510.004,580.004,350.004,420.004,420.00164,871
2022-12-284,095.004,545.004,095.004,510.004,510.00421,648
2022-12-274,130.004,170.004,030.004,080.004,080.00155,886
2022-12-264,335.004,335.004,070.004,085.004,085.00261,324
2022-12-234,400.004,405.004,290.004,295.004,295.0072,039
2022-12-224,445.004,555.004,350.004,400.004,400.0096,012
2022-12-214,505.004,645.004,380.004,400.004,400.00137,836
2022-12-204,490.004,560.004,400.004,500.004,500.0099,288
2022-12-194,390.004,570.004,330.004,490.004,490.00120,564
2022-12-164,335.004,390.004,230.004,390.004,390.0071,288
2022-12-154,200.004,565.004,190.004,390.004,390.00189,644
2022-12-144,115.004,215.004,100.004,190.004,190.0053,065
2022-12-134,040.004,220.004,035.004,115.004,115.0067,184
2022-12-124,120.004,145.003,960.004,040.004,040.0089,061
2022-12-094,105.004,250.004,095.004,120.004,120.0040,483
2022-12-084,180.004,300.004,045.004,105.004,105.0085,770
2022-12-074,400.004,400.004,200.004,200.004,200.0087,107
2022-12-064,355.004,440.004,325.004,400.004,400.0036,514
2022-12-054,545.004,545.004,310.004,400.004,400.00136,338
2022-12-024,610.004,830.004,545.004,545.004,545.00211,682
2022-12-014,485.004,565.004,400.004,560.004,560.0097,594
2022-11-304,450.004,550.004,445.004,480.004,480.0079,176
2022-11-294,420.004,505.004,360.004,450.004,450.0069,576
2022-11-284,260.004,525.004,175.004,480.004,480.00144,017
2022-11-254,350.004,370.004,255.004,260.004,260.0041,277
2022-11-244,350.004,420.004,335.004,345.004,345.0046,806
2022-11-234,290.004,460.004,290.004,350.004,350.00101,196
2022-11-224,200.004,290.004,150.004,260.004,260.0090,288
2022-11-214,345.004,375.004,215.004,255.004,255.0095,661
2022-11-184,515.004,620.004,175.004,300.004,300.00247,160
2022-11-174,455.004,650.004,420.004,575.004,575.00247,893
2022-11-164,125.004,485.004,115.004,450.004,450.00302,963
2022-11-154,225.004,230.004,065.004,160.004,160.00124,307
2022-11-144,005.004,275.003,995.004,215.004,215.00155,638
← NewerPage 16 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.