Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,930.00 | 2,045.00 | 1,916.00 | 1,966.00 | 1,966.00 | 200,030 |
| 2026-01-19 | 1,801.00 | 1,950.00 | 1,796.00 | 1,930.00 | 1,930.00 | 165,728 |
| 2026-01-16 | 1,838.00 | 1,850.00 | 1,757.00 | 1,801.00 | 1,801.00 | 73,849 |
| 2026-01-15 | 1,840.00 | 1,896.00 | 1,751.00 | 1,771.00 | 1,771.00 | 64,147 |
| 2026-01-14 | 1,749.00 | 1,829.00 | 1,745.00 | 1,800.00 | 1,800.00 | 82,609 |
| 2026-01-13 | 1,820.00 | 1,898.00 | 1,741.00 | 1,741.00 | 1,741.00 | 42,332 |
| 2026-01-12 | 1,793.00 | 1,840.00 | 1,770.00 | 1,818.00 | 1,818.00 | 63,305 |
| 2026-01-09 | 1,753.00 | 1,803.00 | 1,737.00 | 1,793.00 | 1,793.00 | 60,871 |
| 2026-01-08 | 1,809.00 | 1,809.00 | 1,672.00 | 1,730.00 | 1,730.00 | 61,558 |
| 2026-01-07 | 1,840.00 | 1,848.00 | 1,777.00 | 1,809.00 | 1,809.00 | 81,320 |
| 2026-01-06 | 1,893.00 | 1,898.00 | 1,820.00 | 1,850.00 | 1,850.00 | 79,116 |
| 2026-01-05 | 1,916.00 | 1,948.00 | 1,856.00 | 1,899.00 | 1,899.00 | 60,650 |
| 2026-01-02 | 1,940.00 | 1,989.00 | 1,841.00 | 1,916.00 | 1,916.00 | 87,475 |
| 2025-12-30 | 1,955.00 | 1,970.00 | 1,800.00 | 1,851.00 | 1,851.00 | 159,711 |
| 2025-12-29 | 1,741.00 | 2,075.00 | 1,700.00 | 2,075.00 | 2,075.00 | 202,952 |
| 2025-12-26 | 1,780.00 | 1,780.00 | 1,715.00 | 1,741.00 | 1,741.00 | 101,536 |
| 2025-12-24 | 1,868.00 | 1,870.00 | 1,780.00 | 1,783.00 | 1,783.00 | 124,530 |
| 2025-12-23 | 1,940.00 | 1,940.00 | 1,832.00 | 1,868.00 | 1,868.00 | 92,089 |
| 2025-12-22 | 1,889.00 | 1,943.00 | 1,870.00 | 1,910.00 | 1,910.00 | 81,194 |
| 2025-12-19 | 1,867.00 | 1,897.00 | 1,851.00 | 1,886.00 | 1,886.00 | 26,127 |
| 2025-12-18 | 1,858.00 | 1,914.00 | 1,826.00 | 1,868.00 | 1,868.00 | 59,322 |
| 2025-12-17 | 1,875.00 | 1,899.00 | 1,845.00 | 1,857.00 | 1,857.00 | 50,794 |
| 2025-12-16 | 1,877.00 | 1,907.00 | 1,850.00 | 1,855.00 | 1,855.00 | 75,428 |
| 2025-12-15 | 1,903.00 | 1,911.00 | 1,875.00 | 1,890.00 | 1,890.00 | 27,708 |
| 2025-12-12 | 1,934.00 | 1,934.00 | 1,863.00 | 1,909.00 | 1,909.00 | 53,868 |
| 2025-12-11 | 1,898.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | 45,406 |
| 2025-12-10 | 1,948.00 | 1,949.00 | 1,870.00 | 1,883.00 | 1,883.00 | 79,063 |
| 2025-12-09 | 1,950.00 | 2,005.00 | 1,900.00 | 1,940.00 | 1,940.00 | 42,149 |
| 2025-12-08 | 2,015.00 | 2,090.00 | 1,950.00 | 1,950.00 | 1,950.00 | 54,176 |
| 2025-12-05 | 1,959.00 | 2,045.00 | 1,930.00 | 2,010.00 | 2,010.00 | 59,701 |
| 2025-12-04 | 1,985.00 | 1,989.00 | 1,901.00 | 1,949.00 | 1,949.00 | 45,450 |
| 2025-12-03 | 1,903.00 | 1,941.00 | 1,889.00 | 1,920.00 | 1,920.00 | 23,170 |
| 2025-12-02 | 1,865.00 | 1,936.00 | 1,850.00 | 1,908.00 | 1,908.00 | 45,784 |
| 2025-12-01 | 1,850.00 | 1,886.00 | 1,827.00 | 1,882.00 | 1,882.00 | 75,771 |
| 2025-11-28 | 1,901.00 | 1,987.00 | 1,820.00 | 1,830.00 | 1,830.00 | 177,704 |
| 2025-11-27 | 2,000.00 | 2,000.00 | 1,887.00 | 1,900.00 | 1,900.00 | 83,971 |
| 2025-11-26 | 1,900.00 | 2,020.00 | 1,883.00 | 1,943.00 | 1,943.00 | 92,593 |
| 2025-11-25 | 1,917.00 | 1,944.00 | 1,870.00 | 1,880.00 | 1,880.00 | 75,628 |
| 2025-11-24 | 1,930.00 | 1,962.00 | 1,884.00 | 1,915.00 | 1,915.00 | 58,701 |
| 2025-11-21 | 2,010.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | 53,602 |
| 2025-11-20 | 2,030.00 | 2,030.00 | 1,957.00 | 2,000.00 | 2,000.00 | 38,057 |
| 2025-11-19 | 1,983.00 | 2,055.00 | 1,920.00 | 1,945.00 | 1,945.00 | 75,435 |
| 2025-11-18 | 2,030.00 | 2,080.00 | 1,970.00 | 2,005.00 | 2,005.00 | 75,429 |
| 2025-11-17 | 2,090.00 | 2,170.00 | 2,010.00 | 2,010.00 | 2,010.00 | 88,596 |
| 2025-11-14 | 2,025.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | 42,618 |
| 2025-11-13 | 2,045.00 | 2,085.00 | 2,000.00 | 2,010.00 | 2,010.00 | 49,666 |
| 2025-11-12 | 2,110.00 | 2,115.00 | 2,020.00 | 2,045.00 | 2,045.00 | 38,405 |
| 2025-11-11 | 2,085.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | 49,200 |
| 2025-11-10 | 2,010.00 | 2,090.00 | 1,999.00 | 2,040.00 | 2,040.00 | 103,403 |
| 2025-11-07 | 2,000.00 | 2,100.00 | 1,983.00 | 2,010.00 | 2,010.00 | 76,310 |
| 2025-11-06 | 2,070.00 | 2,165.00 | 2,005.00 | 2,010.00 | 2,010.00 | 128,146 |
| 2025-11-05 | 2,055.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,070.00 | 42,827 |
| 2025-11-04 | 2,055.00 | 2,175.00 | 2,040.00 | 2,075.00 | 2,075.00 | 57,457 |
| 2025-11-03 | 2,100.00 | 2,170.00 | 2,030.00 | 2,050.00 | 2,050.00 | 101,292 |
| 2025-10-31 | 2,080.00 | 2,170.00 | 2,035.00 | 2,100.00 | 2,100.00 | 63,259 |
| 2025-10-30 | 2,170.00 | 2,215.00 | 2,045.00 | 2,080.00 | 2,080.00 | 85,890 |
| 2025-10-29 | 2,200.00 | 2,220.00 | 2,085.00 | 2,175.00 | 2,175.00 | 110,543 |
| 2025-10-28 | 2,230.00 | 2,300.00 | 2,105.00 | 2,195.00 | 2,195.00 | 152,366 |
| 2025-10-27 | 2,195.00 | 2,265.00 | 2,165.00 | 2,170.00 | 2,170.00 | 114,507 |
| 2025-10-24 | 2,185.00 | 2,315.00 | 2,155.00 | 2,210.00 | 2,210.00 | 123,147 |
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.