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%WTI99.01▲ 1.91%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,760.003,770.003,485.003,640.003,640.00237,908
2022-05-173,720.003,800.003,675.003,700.003,700.00131,458
2022-05-163,740.003,770.003,635.003,705.003,705.00131,730
2022-05-133,960.003,970.003,650.003,705.003,705.00452,609
2022-05-123,860.004,035.003,805.004,035.004,035.001,183,666
2022-05-113,160.003,965.003,155.003,840.003,840.002,712,709
2022-05-103,005.003,170.002,970.003,160.003,160.0073,051
2022-05-093,060.003,070.003,000.003,060.003,060.0065,462
2022-05-063,115.003,115.003,030.003,060.003,060.0041,009
2022-05-043,170.003,180.003,045.003,120.003,120.0077,644
2022-05-033,115.003,200.003,095.003,150.003,150.0057,410
2022-05-023,040.003,130.003,035.003,085.003,085.0030,160
2022-04-293,085.003,130.003,050.003,075.003,075.0024,358
2022-04-283,080.003,105.003,030.003,065.003,065.0042,403
2022-04-273,150.003,165.003,055.003,065.003,065.0059,438
2022-04-263,170.003,205.003,150.003,170.003,170.0053,745
2022-04-253,250.003,260.003,165.003,165.003,165.0047,540
2022-04-223,400.003,400.003,260.003,290.003,290.0061,428
2022-04-213,265.003,360.003,225.003,285.003,285.0072,275
2022-04-203,220.003,270.003,185.003,265.003,265.0022,100
2022-04-193,120.003,205.003,120.003,190.003,190.0039,240
2022-04-183,220.003,240.003,115.003,145.003,145.0075,275
2022-04-153,250.003,250.003,165.003,220.003,220.0031,518
2022-04-143,265.003,330.003,215.003,245.003,245.0040,215
2022-04-133,260.003,330.003,255.003,260.003,260.0039,475
2022-04-123,325.003,345.003,235.003,260.003,260.0065,671
2022-04-113,430.003,450.003,350.003,365.003,365.0046,232
2022-04-083,380.003,445.003,355.003,425.003,425.0057,332
2022-04-073,435.003,435.003,345.003,385.003,385.0047,805
2022-04-063,520.003,520.003,415.003,435.003,435.0068,142
2022-04-053,575.003,575.003,480.003,510.003,510.0061,312
2022-04-043,420.003,650.003,380.003,565.003,565.00254,513
2022-04-013,375.003,390.003,310.003,380.003,380.0061,076
2022-03-313,295.003,395.003,250.003,375.003,375.0053,768
2022-03-303,345.003,430.003,280.003,340.003,340.0083,986
2022-03-293,295.003,330.003,240.003,260.003,260.0049,437
2022-03-283,315.003,385.003,270.003,290.003,290.0032,446
2022-03-253,285.003,315.003,250.003,315.003,315.0032,755
2022-03-243,260.003,295.003,225.003,285.003,285.0050,569
2022-03-233,355.003,360.003,230.003,250.003,250.0054,064
2022-03-223,270.003,320.003,200.003,305.003,305.00121,339
2022-03-213,325.003,350.003,230.003,285.003,285.0050,398
2022-03-183,290.003,335.003,250.003,290.003,290.0022,429
2022-03-173,290.003,365.003,245.003,285.003,285.0045,294
2022-03-163,260.003,345.003,255.003,285.003,285.0043,157
2022-03-153,130.003,345.003,125.003,240.003,240.0070,260
2022-03-143,195.003,225.003,070.003,225.003,225.0095,720
2022-03-113,205.003,255.003,160.003,195.003,195.0037,656
2022-03-103,190.003,385.003,140.003,190.003,190.0078,914
2022-03-083,330.003,330.003,000.003,090.003,090.00154,975
2022-03-073,470.003,470.003,310.003,345.003,345.0063,005
2022-03-043,500.003,500.003,350.003,465.003,465.0040,823
2022-03-033,400.003,565.003,380.003,465.003,465.0082,121
2022-03-023,255.003,480.003,200.003,410.003,410.0079,886
2022-02-283,255.003,290.003,190.003,235.003,235.0031,461
2022-02-253,245.003,290.003,170.003,235.003,235.0062,755
2022-02-243,330.003,390.003,100.003,205.003,205.00123,251
2022-02-233,325.003,365.003,310.003,330.003,330.0043,552
2022-02-223,415.003,465.003,290.003,325.003,325.0092,131
2022-02-213,460.003,485.003,255.003,485.003,485.0026,896
← NewerPage 19 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.