Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,010.002,330.001,969.002,205.002,205.00716,931
2025-10-222,005.002,005.001,951.001,977.001,977.0034,882
2025-10-212,010.002,020.001,982.002,005.002,005.0058,063
2025-10-201,867.002,195.001,862.002,010.002,010.00441,187
2025-10-171,973.002,000.001,867.001,867.001,867.00154,217
2025-10-162,060.002,060.001,968.001,973.001,973.0062,030
2025-10-152,010.002,050.002,000.002,015.002,015.0027,723
2025-10-142,015.002,095.001,980.002,010.002,010.0092,441
2025-10-132,005.002,030.001,970.002,015.002,015.0048,196
2025-10-102,095.002,140.001,990.002,010.002,010.0070,256
2025-10-022,095.002,180.002,095.002,095.002,095.0061,179
2025-10-012,040.002,145.002,040.002,100.002,100.0080,814
2025-09-302,010.002,040.001,983.002,030.002,030.0042,340
2025-09-291,967.002,020.001,955.001,966.001,966.0062,277
2025-09-262,035.002,035.001,965.001,967.001,967.0094,795
2025-09-252,030.002,040.001,999.002,020.002,020.0060,396
2025-09-242,010.002,035.001,977.002,010.002,010.00108,383
2025-09-232,025.002,045.001,980.001,997.001,997.0073,803
2025-09-222,010.002,055.001,988.002,000.002,000.00119,963
2025-09-192,025.002,065.002,010.002,010.002,010.0057,595
2025-09-182,105.002,135.002,025.002,065.002,065.0086,396
2025-09-172,050.002,180.002,000.002,100.002,100.00129,626
2025-09-162,020.002,060.002,015.002,045.002,045.0047,759
2025-09-152,030.002,075.002,000.002,015.002,015.0083,757
2025-09-122,070.002,090.002,025.002,030.002,030.0046,907
2025-09-112,110.002,110.002,050.002,065.002,065.0063,553
2025-09-102,115.002,130.002,070.002,070.002,070.0061,369
2025-09-092,160.002,230.002,110.002,115.002,115.0037,289
2025-09-082,205.002,250.002,155.002,170.002,170.0034,448
2025-09-052,150.002,260.002,140.002,205.002,205.0070,985
2025-09-042,080.002,170.002,045.002,150.002,150.0064,552
2025-09-032,075.002,140.002,030.002,030.002,030.0036,347
2025-09-022,220.002,220.002,075.002,075.002,075.0043,068
2025-09-012,175.002,280.002,150.002,150.002,150.00117,497
2025-08-292,045.002,305.002,045.002,110.002,110.00213,672
2025-08-282,090.002,125.002,000.002,000.002,000.0039,168
2025-08-272,180.002,240.002,060.002,060.002,060.0077,251
2025-08-262,175.002,230.002,140.002,170.002,170.0056,824
2025-08-252,205.002,260.002,130.002,215.002,215.0029,060
2025-08-222,225.002,255.002,175.002,175.002,175.0048,859
2025-08-212,290.002,345.002,215.002,225.002,225.0040,940
2025-08-202,310.002,365.002,230.002,290.002,290.0068,388
2025-08-192,335.002,340.002,260.002,330.002,330.0081,094
2025-08-182,290.002,390.002,290.002,345.002,345.0067,514
2025-08-142,320.002,430.002,250.002,350.002,350.0058,344
2025-08-132,355.002,425.002,295.002,295.002,295.0039,403
2025-08-122,355.002,455.002,300.002,355.002,355.00115,669
2025-08-112,240.002,375.002,235.002,355.002,355.00118,485
2025-08-082,215.002,265.002,175.002,240.002,240.0049,368
2025-08-072,235.002,330.002,210.002,230.002,230.0052,986
2025-08-062,135.002,260.002,115.002,235.002,235.0084,526
2025-08-052,125.002,155.002,045.002,135.002,135.00127,301
2025-08-041,862.002,145.001,862.002,120.002,120.00222,386
2025-08-012,085.002,085.002,020.002,045.002,045.0026,560
2025-07-312,075.002,115.002,040.002,085.002,085.0032,670
2025-07-302,090.002,110.002,055.002,055.002,055.0024,572
2025-07-292,010.002,125.002,010.002,090.002,090.0079,758
2025-07-282,070.002,095.001,999.002,010.002,010.0060,005
2025-07-252,110.002,140.001,995.002,070.002,070.0076,970
2025-07-242,085.002,085.002,030.002,070.002,070.0065,145
← NewerPage 5 of 21 · 1,226 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.