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%WTI99.54▲ 2.46%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,035.004,100.003,970.004,000.004,000.00106,832
2022-11-104,045.004,105.003,995.003,995.003,995.0059,250
2022-11-094,140.004,145.004,010.004,105.004,105.0082,592
2022-11-084,240.004,270.004,090.004,140.004,140.0080,776
2022-11-074,125.004,240.004,080.004,215.004,215.00103,108
2022-11-044,185.004,190.004,050.004,120.004,120.0064,300
2022-11-034,040.004,185.003,980.004,185.004,185.0089,673
2022-11-024,140.004,390.004,080.004,080.004,080.00158,945
2022-11-014,140.004,155.003,970.004,135.004,135.0091,973
2022-10-314,005.004,150.003,970.004,120.004,120.00127,776
2022-10-283,780.004,000.003,685.003,970.003,970.00141,385
2022-10-273,820.003,845.003,770.003,780.003,780.0038,924
2022-10-263,775.003,990.003,750.003,770.003,770.0089,296
2022-10-253,765.003,870.003,760.003,765.003,765.0065,654
2022-10-243,820.003,935.003,790.003,800.003,800.0058,383
2022-10-213,995.003,995.003,780.003,780.003,780.00101,469
2022-10-204,110.004,160.003,935.003,995.003,995.0092,764
2022-10-194,205.004,255.004,115.004,140.004,140.0067,971
2022-10-184,195.004,280.004,115.004,210.004,210.0095,545
2022-10-173,845.004,450.003,795.004,180.004,180.00374,128
2022-10-143,745.003,870.003,730.003,845.003,845.0063,267
2022-10-133,840.003,880.003,600.003,705.003,705.00133,298
2022-10-123,870.003,905.003,750.003,780.003,780.0069,870
2022-10-114,000.004,000.003,710.003,875.003,875.00140,298
2022-10-074,090.004,090.003,950.004,045.004,045.0083,638
2022-10-064,000.004,145.004,000.004,095.004,095.0067,946
2022-10-053,980.004,040.003,835.003,995.003,995.0085,282
2022-10-044,055.004,100.003,945.003,970.003,970.0065,592
2022-09-303,860.004,035.003,860.003,995.003,995.0058,743
2022-09-294,145.004,155.003,985.003,985.003,985.0099,639
2022-09-284,140.004,280.003,970.004,000.004,000.00137,912
2022-09-273,940.004,270.003,910.004,195.004,195.00134,082
2022-09-264,035.004,035.003,800.003,940.003,940.00115,272
2022-09-234,250.004,340.004,020.004,040.004,040.00215,616
2022-09-224,395.004,395.004,200.004,365.004,365.00159,500
2022-09-214,155.004,500.004,145.004,420.004,420.00152,358
2022-09-204,365.004,365.004,175.004,205.004,205.00148,090
2022-09-194,470.004,615.004,220.004,265.004,265.00181,953
2022-09-164,850.004,855.004,430.004,500.004,500.00314,112
2022-09-154,255.004,975.004,255.004,800.004,800.001,189,661
2022-09-144,150.004,305.004,010.004,260.004,260.00101,765
2022-09-134,260.004,325.004,230.004,240.004,240.0082,147
2022-09-084,350.004,395.004,150.004,260.004,260.00132,899
2022-09-073,950.004,370.003,810.004,265.004,265.00318,332
2022-09-063,800.004,025.003,800.003,970.003,970.0080,638
2022-09-053,970.003,970.003,745.003,800.003,800.0071,103
2022-09-024,000.004,025.003,905.003,910.003,910.0047,208
2022-09-013,900.004,035.003,775.003,985.003,985.00111,843
2022-08-313,780.003,915.003,730.003,900.003,900.0057,497
2022-08-303,720.003,850.003,705.003,825.003,825.0084,950
2022-08-293,725.003,785.003,630.003,705.003,705.00121,059
2022-08-264,040.004,085.003,825.003,840.003,840.00154,494
2022-08-253,955.004,110.003,955.004,000.004,000.0074,283
2022-08-243,950.004,070.003,925.003,950.003,950.00117,310
2022-08-234,090.004,100.003,900.003,950.003,950.00233,184
2022-08-224,180.004,285.004,090.004,105.004,105.00174,144
2022-08-194,325.004,395.004,185.004,195.004,195.00174,072
2022-08-184,410.004,450.004,270.004,325.004,325.00184,219
2022-08-174,555.004,560.004,385.004,465.004,465.00264,793
2022-08-164,805.004,850.004,450.004,555.004,555.00323,568
← NewerPage 17 of 21 · 1,223 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.