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
2025-07-232,130.002,130.002,050.002,050.002,050.0063,905
2025-07-222,100.002,115.002,045.002,100.002,100.0070,885
2025-07-212,080.002,130.002,055.002,080.002,080.0095,377
2025-07-182,155.002,175.002,055.002,080.002,080.00187,117
2025-07-172,150.002,210.002,055.002,175.002,175.0098,685
2025-07-162,105.002,155.002,060.002,110.002,110.0089,819
2025-07-152,130.002,180.002,095.002,130.002,130.0069,125
2025-07-142,280.002,295.002,130.002,130.002,130.0092,577
2025-07-112,260.002,290.002,227.002,240.002,240.0043,263
2025-07-102,260.002,315.002,190.002,260.002,260.0093,088
2025-07-092,180.002,250.002,145.002,240.002,240.0090,166
2025-07-082,130.002,180.002,110.002,140.002,140.0064,930
2025-07-072,170.002,200.002,100.002,130.002,130.00118,926
2025-07-042,150.002,200.002,125.002,170.002,170.0093,581
2025-07-032,190.002,195.002,135.002,150.002,150.00110,297
2025-07-022,200.002,250.002,130.002,190.002,190.00131,067
2025-07-012,275.002,305.002,200.002,200.002,200.00124,348
2025-06-302,205.002,270.002,185.002,210.002,210.00107,839
2025-06-272,340.002,340.002,205.002,205.002,205.00131,167
2025-06-262,405.002,450.002,290.002,305.002,305.00257,690
2025-06-252,520.002,520.002,430.002,430.002,430.00120,032
2025-06-242,525.002,610.002,500.002,520.002,520.00102,427
2025-06-232,585.002,585.002,495.002,520.002,520.00124,124
2025-06-202,620.002,635.002,555.002,585.002,585.0079,429
2025-06-192,790.002,790.002,615.002,620.002,620.00207,275
2025-06-182,600.002,925.002,580.002,800.002,800.00357,869
2025-06-172,640.002,705.002,525.002,610.002,610.0049,676
2025-06-162,515.002,650.002,515.002,580.002,580.0086,880
2025-06-132,630.002,660.002,545.002,560.002,560.00195,328
2025-06-122,790.002,790.002,595.002,615.002,615.0075,632
2025-06-112,585.002,640.002,500.002,630.002,630.0091,580
2025-06-102,530.002,620.002,510.002,515.002,515.0073,429
2025-06-092,625.002,715.002,490.002,570.002,570.00129,785
2025-06-052,505.002,755.002,495.002,615.002,615.00127,487
2025-06-042,460.002,600.002,460.002,525.002,525.0074,124
2025-06-022,650.002,650.002,455.002,455.002,455.0077,821
2025-05-302,565.002,680.002,535.002,535.002,535.0073,497
2025-05-292,695.002,785.002,585.002,585.002,585.0075,113
2025-05-282,605.002,705.002,565.002,640.002,640.0082,817
2025-05-272,710.002,710.002,625.002,625.002,625.0043,979
2025-05-262,525.002,845.002,455.002,700.002,700.00160,671
2025-05-232,500.002,540.002,460.002,460.002,460.0049,004
2025-05-222,620.002,620.002,460.002,460.002,460.0077,376
2025-05-212,610.002,670.002,560.002,560.002,560.0049,310
2025-05-202,710.002,735.002,610.002,620.002,620.0079,894
2025-05-192,700.002,765.002,650.002,740.002,740.0083,760
2025-05-162,810.002,850.002,700.002,700.002,700.00119,715
2025-05-152,650.002,835.002,650.002,820.002,820.00105,463
2025-05-142,630.002,685.002,615.002,670.002,670.0034,579
2025-05-132,675.002,750.002,645.002,660.002,660.0068,245
2025-05-122,750.002,755.002,660.002,675.002,675.00114,197
2025-05-092,700.002,775.002,625.002,660.002,660.00101,914
2025-05-082,570.002,700.002,475.002,700.002,700.00158,093
2025-05-072,610.002,685.002,550.002,605.002,605.0085,796
2025-05-022,505.002,675.002,500.002,610.002,610.00100,565
2025-04-302,635.002,635.002,505.002,535.002,535.0094,878
2025-04-292,600.002,695.002,575.002,585.002,585.0055,018
2025-04-282,690.002,695.002,585.002,600.002,600.00116,273
2025-04-252,805.002,810.002,510.002,640.002,640.00358,388
2025-04-242,880.002,930.002,785.002,820.002,820.00262,006
← NewerPage 6 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.