Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,610.00 | 3,750.00 | 3,605.00 | 3,675.00 | 3,675.00 | 168,767 |
| 2021-11-19 | 3,450.00 | 3,755.00 | 3,420.00 | 3,650.00 | 3,650.00 | 404,305 |
| 2021-11-18 | 3,530.00 | 3,565.00 | 3,415.00 | 3,415.00 | 3,415.00 | 182,434 |
| 2021-11-17 | 3,720.00 | 3,735.00 | 3,485.00 | 3,530.00 | 3,530.00 | 249,434 |
| 2021-11-16 | 3,820.00 | 3,820.00 | 3,670.00 | 3,740.00 | 3,740.00 | 310,867 |
| 2021-11-15 | 3,445.00 | 3,915.00 | 3,405.00 | 3,820.00 | 3,820.00 | 1,443,029 |
| 2021-11-12 | 3,440.00 | 3,445.00 | 3,330.00 | 3,420.00 | 3,420.00 | 167,499 |
| 2021-11-11 | 3,420.00 | 3,440.00 | 3,300.00 | 3,415.00 | 3,415.00 | 289,418 |
| 2021-11-10 | 3,135.00 | 3,465.00 | 3,020.00 | 3,410.00 | 3,410.00 | 1,099,058 |
| 2021-11-09 | 3,030.00 | 3,130.00 | 2,985.00 | 3,085.00 | 3,085.00 | 114,484 |
| 2021-11-08 | 3,010.00 | 3,040.00 | 2,970.00 | 3,025.00 | 3,025.00 | 40,078 |
| 2021-11-05 | 2,980.00 | 3,050.00 | 2,980.00 | 3,010.00 | 3,010.00 | 62,194 |
| 2021-11-04 | 2,995.00 | 3,030.00 | 2,980.00 | 3,020.00 | 3,020.00 | 64,072 |
| 2021-11-03 | 3,105.00 | 3,120.00 | 2,995.00 | 3,000.00 | 3,000.00 | 106,247 |
| 2021-11-02 | 3,075.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,105.00 | 67,708 |
| 2021-11-01 | 3,090.00 | 3,130.00 | 3,065.00 | 3,070.00 | 3,070.00 | 69,484 |
| 2021-10-29 | 3,085.00 | 3,140.00 | 3,055.00 | 3,080.00 | 3,080.00 | 89,008 |
| 2021-10-28 | 3,025.00 | 3,185.00 | 2,975.00 | 3,115.00 | 3,115.00 | 264,578 |
| 2021-10-27 | 3,185.00 | 3,185.00 | 3,020.00 | 3,020.00 | 3,020.00 | 270,018 |
| 2021-10-26 | 3,610.00 | 3,765.00 | 3,115.00 | 3,185.00 | 3,185.00 | 1,803,523 |
| 2021-10-25 | 3,095.00 | 3,215.00 | 3,045.00 | 3,065.00 | 3,065.00 | 135,128 |
| 2021-10-22 | 3,150.00 | 3,150.00 | 3,050.00 | 3,120.00 | 3,120.00 | 45,611 |
| 2021-10-21 | 3,210.00 | 3,235.00 | 3,150.00 | 3,150.00 | 3,150.00 | 60,752 |
| 2021-10-20 | 3,210.00 | 3,270.00 | 3,190.00 | 3,235.00 | 3,235.00 | 32,814 |
| 2021-10-19 | 3,260.00 | 3,275.00 | 3,200.00 | 3,225.00 | 3,225.00 | 34,640 |
| 2021-10-18 | 3,285.00 | 3,285.00 | 3,175.00 | 3,230.00 | 3,230.00 | 36,476 |
| 2021-10-15 | 3,165.00 | 3,255.00 | 3,150.00 | 3,250.00 | 3,250.00 | 69,369 |
| 2021-10-14 | 3,135.00 | 3,205.00 | 3,115.00 | 3,195.00 | 3,195.00 | 33,629 |
← NewerPage 21 of 21 · 1,228 trading days
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.