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%WTI99.42▲ 2.34%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,880.005,000.004,735.004,800.004,800.00451,910
2022-08-114,360.004,940.004,360.004,860.004,860.001,369,119
2022-08-104,425.004,500.004,350.004,350.004,350.00174,105
2022-08-094,355.004,470.004,275.004,450.004,450.00285,262
2022-08-084,330.004,500.004,320.004,360.004,360.00257,414
2022-08-054,130.004,440.004,110.004,365.004,365.00430,781
2022-08-044,135.004,135.004,020.004,085.004,085.00123,604
2022-08-034,065.004,180.003,985.004,140.004,140.00214,583
2022-08-024,135.004,150.003,945.004,060.004,060.00225,857
2022-08-013,900.004,175.003,775.004,135.004,135.00501,432
2022-07-294,000.004,235.003,725.003,880.003,880.00640,729
2022-07-283,710.004,000.003,595.003,950.003,950.001,001,015
2022-07-273,475.003,535.003,440.003,490.003,490.0049,041
2022-07-263,515.003,580.003,485.003,485.003,485.0063,346
2022-07-253,550.003,615.003,505.003,515.003,515.0085,783
2022-07-223,530.003,585.003,485.003,530.003,530.0052,523
2022-07-213,440.003,550.003,420.003,530.003,530.0078,273
2022-07-203,460.003,500.003,420.003,440.003,440.0053,825
2022-07-193,405.003,535.003,405.003,455.003,455.0039,482
2022-07-183,365.003,540.003,365.003,460.003,460.0043,059
2022-07-153,455.003,550.003,370.003,395.003,395.0052,286
2022-07-143,425.003,480.003,270.003,435.003,435.00134,872
2022-07-133,560.003,580.003,370.003,435.003,435.00100,822
2022-07-123,520.003,580.003,435.003,530.003,530.0082,057
2022-07-113,590.003,685.003,515.003,585.003,585.0082,437
2022-07-083,660.003,740.003,500.003,575.003,575.00151,691
2022-07-073,685.003,725.003,550.003,660.003,660.00158,128
2022-07-063,460.003,705.003,390.003,695.003,695.00254,187
2022-07-053,395.003,460.003,255.003,460.003,460.00117,446
2022-07-043,715.003,720.003,230.003,340.003,340.00273,925
2022-07-013,495.003,690.003,450.003,650.003,650.00360,754
2022-06-303,425.003,480.003,385.003,425.003,425.0075,718
2022-06-293,410.003,475.003,340.003,405.003,405.0053,830
2022-06-283,315.003,485.003,300.003,435.003,435.00107,211
2022-06-273,325.003,405.003,290.003,310.003,310.0056,869
2022-06-243,290.003,390.003,260.003,325.003,325.0064,445
2022-06-233,150.003,590.003,070.003,290.003,290.00391,425
2022-06-223,375.003,405.003,150.003,150.003,150.00113,757
2022-06-213,350.003,430.003,285.003,400.003,400.0068,781
2022-06-203,400.003,405.003,150.003,405.003,405.00152,411
2022-06-173,180.003,380.003,180.003,375.003,375.00115,168
2022-06-163,360.003,470.003,300.003,300.003,300.0098,112
2022-06-153,525.003,575.003,265.003,315.003,315.00165,989
2022-06-143,445.003,530.003,390.003,525.003,525.00208,785
2022-06-133,645.003,690.003,500.003,555.003,555.00234,126
2022-06-103,845.003,850.003,735.003,750.003,750.0093,402
2022-06-094,040.004,045.003,820.003,850.003,850.00202,594
2022-06-083,900.004,050.003,825.004,050.004,050.00190,401
2022-06-074,175.004,180.003,860.003,900.003,900.00297,659
2022-06-034,110.004,210.004,080.004,180.004,180.00418,978
2022-06-023,625.004,235.003,625.004,140.004,140.002,302,961
2022-05-313,640.003,670.003,585.003,625.003,625.00115,036
2022-05-303,560.003,630.003,525.003,630.003,630.0046,694
2022-05-273,515.003,560.003,505.003,535.003,535.0039,485
2022-05-263,510.003,630.003,480.003,515.003,515.0092,347
2022-05-253,420.003,640.003,420.003,545.003,545.00164,110
2022-05-243,450.003,450.003,385.003,410.003,410.0065,402
2022-05-233,570.003,570.003,420.003,450.003,450.00110,170
2022-05-203,520.003,605.003,505.003,590.003,590.0089,865
2022-05-193,510.003,580.003,475.003,550.003,550.00116,557
← NewerPage 18 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.