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%WTI99.03▲ 1.94%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,345.003,460.003,310.003,455.003,455.0040,953
2022-02-173,460.003,500.003,380.003,380.003,380.0069,024
2022-02-163,430.003,620.003,410.003,460.003,460.0098,273
2022-02-153,680.003,680.003,300.003,410.003,410.0096,470
2022-02-143,530.003,565.003,350.003,365.003,365.0088,241
2022-02-113,640.003,700.003,575.003,600.003,600.0044,276
2022-02-103,785.003,800.003,660.003,695.003,695.0031,456
2022-02-093,650.003,780.003,650.003,780.003,780.0061,739
2022-02-083,765.003,765.003,625.003,650.003,650.0041,102
2022-02-073,835.003,835.003,595.003,700.003,700.00125,172
2022-02-043,735.003,795.003,680.003,795.003,795.0039,715
2022-02-033,700.003,820.003,680.003,720.003,720.0048,112
2022-01-283,595.003,700.003,475.003,665.003,665.0090,678
2022-01-273,585.003,635.003,365.003,595.003,595.00103,642
2022-01-263,570.003,695.003,540.003,635.003,635.0062,093
2022-01-253,630.003,705.003,555.003,570.003,570.00161,414
2022-01-243,780.003,805.003,590.003,710.003,710.0098,400
2022-01-213,920.003,940.003,785.003,810.003,810.0055,783
2022-01-203,855.003,955.003,750.003,900.003,900.0063,423
2022-01-193,895.003,910.003,660.003,855.003,855.0092,753
2022-01-184,015.004,050.003,825.003,855.003,855.0076,756
2022-01-174,080.004,115.003,920.004,010.004,010.00102,631
2022-01-144,095.004,130.003,995.004,115.004,115.0072,120
2022-01-134,160.004,160.004,020.004,095.004,095.0069,327
2022-01-123,990.004,090.003,905.004,090.004,090.0052,854
2022-01-114,100.004,130.003,935.003,950.003,950.00116,578
2022-01-104,065.004,070.003,910.004,055.004,055.0076,616
2022-01-074,015.004,180.004,015.004,040.004,040.0051,087
2022-01-064,100.004,270.004,005.004,015.004,015.00129,663
2022-01-054,415.004,425.004,140.004,200.004,200.00191,432
2022-01-044,670.004,670.004,395.004,410.004,410.00132,890
2022-01-034,690.004,780.004,545.004,550.004,550.00100,819
2021-12-304,580.004,720.004,580.004,680.004,680.00141,328
2021-12-294,360.004,650.004,350.004,640.004,640.00213,180
2021-12-284,470.004,470.004,265.004,410.004,410.00324,759
2021-12-274,630.004,750.004,390.004,390.004,390.00259,858
2021-12-244,670.004,740.004,515.004,645.004,645.00209,963
2021-12-234,810.004,905.004,600.004,675.004,675.00271,683
2021-12-224,560.004,945.004,390.004,825.004,825.00496,390
2021-12-215,020.005,200.004,415.004,580.004,580.00975,363
2021-12-204,810.005,100.004,735.005,000.005,000.00687,396
2021-12-174,390.004,860.004,375.004,780.004,780.00865,754
2021-12-164,425.004,525.004,275.004,455.004,455.00381,641
2021-12-154,060.004,470.004,030.004,435.004,435.001,112,121
2021-12-144,000.004,105.003,965.004,100.004,100.00206,235
2021-12-134,145.004,145.003,880.004,040.004,040.00283,937
2021-12-104,150.004,240.004,065.004,065.004,065.00570,002
2021-12-093,700.004,170.003,700.004,130.004,130.001,688,087
2021-12-083,615.003,760.003,610.003,680.003,680.0095,323
2021-12-073,380.003,770.003,365.003,660.003,660.00394,345
2021-12-063,320.003,380.003,225.003,360.003,360.0056,775
2021-12-033,355.003,365.003,200.003,320.003,320.0086,825
2021-12-023,220.003,360.003,220.003,350.003,350.0047,414
2021-12-013,240.003,370.003,190.003,345.003,345.0061,286
2021-11-303,500.003,500.003,240.003,240.003,240.00237,740
2021-11-293,365.003,485.003,200.003,485.003,485.00134,714
2021-11-263,530.003,595.003,395.003,445.003,445.00124,745
2021-11-253,620.003,635.003,555.003,600.003,600.0096,471
2021-11-243,675.003,695.003,565.003,600.003,600.0087,387
2021-11-233,675.003,780.003,605.003,640.003,640.00118,260
← NewerPage 20 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.