Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,005.00 | 2,025.00 | 1,977.00 | 1,996.00 | 1,996.00 | 49,467 |
| 2026-04-17 | 1,973.00 | 2,080.00 | 1,955.00 | 2,010.00 | 2,010.00 | 117,964 |
| 2026-04-16 | 1,940.00 | 1,974.00 | 1,909.00 | 1,955.00 | 1,955.00 | 93,333 |
| 2026-04-15 | 1,929.00 | 1,963.00 | 1,911.00 | 1,945.00 | 1,945.00 | 52,199 |
| 2026-04-14 | 1,945.00 | 1,968.00 | 1,899.00 | 1,930.00 | 1,930.00 | 151,402 |
| 2026-04-13 | 1,916.00 | 1,954.00 | 1,883.00 | 1,916.00 | 1,916.00 | 136,048 |
| 2026-04-10 | 1,931.00 | 1,977.00 | 1,910.00 | 1,916.00 | 1,916.00 | 63,386 |
| 2026-04-09 | 1,903.00 | 2,010.00 | 1,894.00 | 1,929.00 | 1,929.00 | 94,305 |
| 2026-04-08 | 1,961.00 | 1,992.00 | 1,894.00 | 1,916.00 | 1,916.00 | 116,804 |
| 2026-04-07 | 1,979.00 | 1,979.00 | 1,881.00 | 1,942.00 | 1,942.00 | 95,097 |
| 2026-04-06 | 2,015.00 | 2,015.00 | 1,886.00 | 1,940.00 | 1,940.00 | 61,963 |
| 2026-04-03 | 2,010.00 | 2,030.00 | 1,930.00 | 1,975.00 | 1,975.00 | 45,065 |
| 2026-04-02 | 2,045.00 | 2,100.00 | 1,940.00 | 1,963.00 | 1,963.00 | 76,197 |
| 2026-04-01 | 1,950.00 | 2,050.00 | 1,950.00 | 2,045.00 | 2,045.00 | 81,595 |
| 2026-03-31 | 2,040.00 | 2,150.00 | 1,909.00 | 1,918.00 | 1,918.00 | 155,825 |
| 2026-03-30 | 1,990.00 | 2,090.00 | 1,987.00 | 2,050.00 | 2,050.00 | 126,376 |
| 2026-03-27 | 2,070.00 | 2,225.00 | 1,990.00 | 2,035.00 | 2,035.00 | 167,451 |
| 2026-03-26 | 2,250.00 | 2,335.00 | 2,050.00 | 2,075.00 | 2,075.00 | 292,368 |
| 2026-03-25 | 2,050.00 | 2,220.00 | 2,050.00 | 2,200.00 | 2,200.00 | 326,079 |
| 2026-03-24 | 2,050.00 | 2,090.00 | 1,996.00 | 2,040.00 | 2,040.00 | 112,150 |
| 2026-03-23 | 2,060.00 | 2,070.00 | 1,954.00 | 1,978.00 | 1,978.00 | 128,175 |
| 2026-03-20 | 2,040.00 | 2,170.00 | 2,025.00 | 2,060.00 | 2,060.00 | 247,876 |
| 2026-03-19 | 2,030.00 | 2,135.00 | 1,978.00 | 2,045.00 | 2,045.00 | 141,890 |
| 2026-03-18 | 2,040.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | 66,272 |
| 2026-03-17 | 2,165.00 | 2,215.00 | 2,010.00 | 2,045.00 | 2,045.00 | 106,834 |
| 2026-03-16 | 2,155.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | 218,490 |
| 2026-03-13 | 2,010.00 | 2,170.00 | 2,000.00 | 2,150.00 | 2,150.00 | 433,763 |
| 2026-03-12 | 1,860.00 | 2,060.00 | 1,812.00 | 2,050.00 | 2,050.00 | 146,932 |
| 2026-03-11 | 1,863.00 | 1,898.00 | 1,810.00 | 1,848.00 | 1,848.00 | 100,037 |
| 2026-03-10 | 1,900.00 | 1,910.00 | 1,789.00 | 1,864.00 | 1,864.00 | 69,878 |
| 2026-03-09 | 1,899.00 | 1,902.00 | 1,770.00 | 1,859.00 | 1,859.00 | 92,729 |
| 2026-03-06 | 1,850.00 | 1,919.00 | 1,766.00 | 1,909.00 | 1,909.00 | 78,818 |
| 2026-03-05 | 1,736.00 | 1,880.00 | 1,730.00 | 1,860.00 | 1,860.00 | 106,422 |
| 2026-03-04 | 1,790.00 | 1,857.00 | 1,600.00 | 1,730.00 | 1,730.00 | 193,449 |
| 2026-03-03 | 1,901.00 | 1,978.00 | 1,810.00 | 1,858.00 | 1,858.00 | 136,804 |
| 2026-02-27 | 1,942.00 | 2,135.00 | 1,902.00 | 1,902.00 | 1,902.00 | 339,439 |
| 2026-02-26 | 2,030.00 | 2,040.00 | 1,913.00 | 1,941.00 | 1,941.00 | 176,867 |
| 2026-02-25 | 2,200.00 | 2,235.00 | 1,999.00 | 2,000.00 | 2,000.00 | 291,119 |
| 2026-02-24 | 2,200.00 | 2,300.00 | 2,195.00 | 2,230.00 | 2,230.00 | 133,744 |
| 2026-02-23 | 2,160.00 | 2,335.00 | 2,160.00 | 2,195.00 | 2,195.00 | 268,714 |
| 2026-02-20 | 2,285.00 | 2,290.00 | 2,095.00 | 2,155.00 | 2,155.00 | 119,828 |
| 2026-02-19 | 2,155.00 | 2,260.00 | 2,135.00 | 2,200.00 | 2,200.00 | 100,870 |
| 2026-02-13 | 2,145.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | 67,600 |
| 2026-02-12 | 2,190.00 | 2,285.00 | 2,115.00 | 2,145.00 | 2,145.00 | 89,851 |
| 2026-02-11 | 2,170.00 | 2,215.00 | 2,150.00 | 2,190.00 | 2,190.00 | 100,354 |
| 2026-02-10 | 2,210.00 | 2,345.00 | 2,175.00 | 2,190.00 | 2,190.00 | 272,608 |
| 2026-02-09 | 2,200.00 | 2,250.00 | 2,120.00 | 2,210.00 | 2,210.00 | 264,832 |
| 2026-02-06 | 2,045.00 | 2,540.00 | 1,990.00 | 2,220.00 | 2,220.00 | 929,162 |
| 2026-02-05 | 2,045.00 | 2,095.00 | 1,997.00 | 2,040.00 | 2,040.00 | 75,868 |
| 2026-02-04 | 2,040.00 | 2,090.00 | 1,990.00 | 2,045.00 | 2,045.00 | 143,658 |
| 2026-02-03 | 1,820.00 | 2,060.00 | 1,810.00 | 2,030.00 | 2,030.00 | 224,564 |
| 2026-02-02 | 1,855.00 | 1,855.00 | 1,802.00 | 1,820.00 | 1,820.00 | 64,257 |
| 2026-01-30 | 1,880.00 | 1,895.00 | 1,816.00 | 1,866.00 | 1,866.00 | 147,305 |
| 2026-01-29 | 1,915.00 | 1,952.00 | 1,885.00 | 1,896.00 | 1,896.00 | 66,425 |
| 2026-01-28 | 1,880.00 | 1,945.00 | 1,855.00 | 1,900.00 | 1,900.00 | 153,967 |
| 2026-01-27 | 1,867.00 | 1,945.00 | 1,850.00 | 1,880.00 | 1,880.00 | 73,627 |
| 2026-01-26 | 1,887.00 | 1,929.00 | 1,852.00 | 1,872.00 | 1,872.00 | 49,623 |
| 2026-01-23 | 1,889.00 | 1,903.00 | 1,860.00 | 1,899.00 | 1,899.00 | 54,390 |
| 2026-01-22 | 1,907.00 | 1,920.00 | 1,843.00 | 1,889.00 | 1,889.00 | 123,201 |
| 2026-01-21 | 1,962.00 | 1,962.00 | 1,850.00 | 1,921.00 | 1,921.00 | 87,372 |
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.