Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,487.00 | 1,499.00 | 1,450.00 | 1,455.00 | 1,455.00 | 26,667 |
| 2026-07-16 | 1,475.00 | 1,500.00 | 1,455.00 | 1,487.00 | 1,487.00 | 30,147 |
| 2026-07-15 | 1,503.00 | 1,530.00 | 1,454.00 | 1,487.00 | 1,487.00 | 47,139 |
| 2026-07-14 | 1,492.00 | 1,551.00 | 1,451.00 | 1,490.00 | 1,490.00 | 168,448 |
| 2026-07-13 | 1,534.00 | 1,547.00 | 1,452.00 | 1,492.00 | 1,492.00 | 92,080 |
| 2026-07-10 | 1,463.00 | 1,562.00 | 1,463.00 | 1,521.00 | 1,521.00 | 72,446 |
| 2026-07-09 | 1,537.00 | 1,537.00 | 1,485.00 | 1,485.00 | 1,485.00 | 34,385 |
| 2026-07-08 | 1,542.00 | 1,599.00 | 1,483.00 | 1,522.00 | 1,522.00 | 250,004 |
| 2026-07-07 | 1,577.00 | 1,578.00 | 1,513.00 | 1,527.00 | 1,527.00 | 27,272 |
| 2026-07-06 | 1,593.00 | 1,600.00 | 1,525.00 | 1,563.00 | 1,563.00 | 36,825 |
| 2026-07-03 | 1,525.00 | 1,580.00 | 1,471.00 | 1,578.00 | 1,578.00 | 49,325 |
| 2026-07-02 | 1,511.00 | 1,579.00 | 1,488.00 | 1,520.00 | 1,520.00 | 62,142 |
| 2026-07-01 | 1,607.00 | 1,637.00 | 1,561.00 | 1,565.00 | 1,565.00 | 42,990 |
| 2026-06-30 | 1,550.00 | 1,629.00 | 1,525.00 | 1,607.00 | 1,607.00 | 67,073 |
| 2026-06-29 | 1,559.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | 82,266 |
| 2026-06-26 | 1,530.00 | 1,597.00 | 1,393.00 | 1,546.00 | 1,546.00 | 196,914 |
| 2026-06-25 | 1,615.00 | 1,647.00 | 1,455.00 | 1,550.00 | 1,550.00 | 161,526 |
| 2026-06-24 | 1,640.00 | 1,653.00 | 1,545.00 | 1,629.00 | 1,629.00 | 105,270 |
| 2026-06-23 | 1,750.00 | 1,750.00 | 1,625.00 | 1,654.00 | 1,654.00 | 114,667 |
| 2026-06-22 | 1,851.00 | 1,894.00 | 1,750.00 | 1,750.00 | 1,750.00 | 96,670 |
| 2026-06-19 | 1,818.00 | 1,894.00 | 1,690.00 | 1,894.00 | 1,894.00 | 181,217 |
| 2026-06-18 | 1,705.00 | 1,870.00 | 1,660.00 | 1,819.00 | 1,819.00 | 209,793 |
| 2026-06-17 | 1,693.00 | 1,795.00 | 1,693.00 | 1,705.00 | 1,705.00 | 66,721 |
| 2026-06-16 | 1,712.00 | 1,789.00 | 1,699.00 | 1,706.00 | 1,706.00 | 62,316 |
| 2026-06-15 | 1,706.00 | 1,763.00 | 1,673.00 | 1,705.00 | 1,705.00 | 110,678 |
| 2026-06-12 | 1,670.00 | 1,769.00 | 1,631.00 | 1,703.00 | 1,703.00 | 117,626 |
| 2026-06-11 | 1,611.00 | 1,680.00 | 1,551.00 | 1,630.00 | 1,630.00 | 94,881 |
| 2026-06-10 | 1,620.00 | 1,657.00 | 1,550.00 | 1,619.00 | 1,619.00 | 111,089 |
| 2026-06-09 | 1,587.00 | 1,686.00 | 1,586.00 | 1,625.00 | 1,625.00 | 157,479 |
| 2026-06-08 | 1,617.00 | 1,717.00 | 1,617.00 | 1,677.00 | 1,677.00 | 70,185 |
| 2026-06-05 | 1,691.00 | 1,748.00 | 1,640.00 | 1,727.00 | 1,727.00 | 99,919 |
| 2026-06-04 | 1,694.00 | 1,750.00 | 1,663.00 | 1,736.00 | 1,736.00 | 62,115 |
| 2026-06-02 | 1,738.00 | 1,738.00 | 1,636.00 | 1,694.00 | 1,694.00 | 94,828 |
| 2026-06-01 | 1,754.00 | 1,810.00 | 1,690.00 | 1,694.00 | 1,694.00 | 179,882 |
| 2026-05-29 | 1,823.00 | 1,838.00 | 1,732.00 | 1,754.00 | 1,754.00 | 151,085 |
| 2026-05-28 | 1,888.00 | 1,889.00 | 1,755.00 | 1,838.00 | 1,838.00 | 112,141 |
| 2026-05-27 | 1,912.00 | 1,985.00 | 1,817.00 | 1,817.00 | 1,817.00 | 197,893 |
| 2026-05-26 | 1,840.00 | 2,025.00 | 1,801.00 | 1,912.00 | 1,912.00 | 252,858 |
| 2026-05-22 | 1,788.00 | 1,869.00 | 1,773.00 | 1,838.00 | 1,838.00 | 100,070 |
| 2026-05-21 | 1,866.00 | 1,866.00 | 1,770.00 | 1,771.00 | 1,771.00 | 181,407 |
| 2026-05-20 | 1,890.00 | 1,928.00 | 1,780.00 | 1,809.00 | 1,809.00 | 116,125 |
| 2026-05-19 | 1,928.00 | 1,960.00 | 1,880.00 | 1,890.00 | 1,890.00 | 200,448 |
| 2026-05-18 | 1,975.00 | 1,975.00 | 1,921.00 | 1,928.00 | 1,928.00 | 108,182 |
| 2026-05-15 | 2,015.00 | 2,040.00 | 1,931.00 | 1,978.00 | 1,978.00 | 271,375 |
| 2026-05-14 | 2,065.00 | 2,085.00 | 1,956.00 | 2,015.00 | 2,015.00 | 208,220 |
| 2026-05-13 | 2,015.00 | 2,100.00 | 2,005.00 | 2,065.00 | 2,065.00 | 181,078 |
| 2026-05-12 | 2,150.00 | 2,150.00 | 1,990.00 | 2,030.00 | 2,030.00 | 205,438 |
| 2026-05-11 | 2,060.00 | 2,160.00 | 2,010.00 | 2,085.00 | 2,085.00 | 260,332 |
| 2026-05-08 | 2,020.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 154,791 |
| 2026-05-07 | 2,070.00 | 2,155.00 | 1,989.00 | 2,020.00 | 2,020.00 | 249,746 |
| 2026-05-06 | 2,195.00 | 2,250.00 | 2,065.00 | 2,090.00 | 2,090.00 | 328,496 |
| 2026-05-04 | 2,205.00 | 2,265.00 | 2,050.00 | 2,250.00 | 2,250.00 | 408,418 |
| 2026-04-30 | 2,340.00 | 2,360.00 | 2,140.00 | 2,190.00 | 2,190.00 | 481,252 |
| 2026-04-29 | 1,912.00 | 2,475.00 | 1,912.00 | 2,325.00 | 2,325.00 | 3,450,987 |
| 2026-04-28 | 1,950.00 | 1,966.00 | 1,901.00 | 1,907.00 | 1,907.00 | 104,351 |
| 2026-04-27 | 1,915.00 | 1,970.00 | 1,898.00 | 1,950.00 | 1,950.00 | 112,783 |
| 2026-04-24 | 1,940.00 | 1,940.00 | 1,901.00 | 1,901.00 | 1,901.00 | 133,300 |
| 2026-04-23 | 2,035.00 | 2,035.00 | 1,912.00 | 1,940.00 | 1,940.00 | 115,861 |
| 2026-04-22 | 1,963.00 | 2,065.00 | 1,938.00 | 2,010.00 | 2,010.00 | 130,833 |
| 2026-04-21 | 1,996.00 | 2,115.00 | 1,945.00 | 1,963.00 | 1,963.00 | 107,781 |
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.