Homecast Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,880.00 | 2,930.00 | 2,785.00 | 2,820.00 | 2,820.00 | 262,006 |
| 2025-04-23 | 3,020.00 | 3,050.00 | 2,855.00 | 2,880.00 | 2,880.00 | 208,262 |
| 2025-04-22 | 2,990.00 | 3,130.00 | 2,920.00 | 3,020.00 | 3,020.00 | 185,343 |
| 2025-04-21 | 2,850.00 | 3,070.00 | 2,830.00 | 3,000.00 | 3,000.00 | 210,694 |
| 2025-04-18 | 2,850.00 | 2,890.00 | 2,730.00 | 2,890.00 | 2,890.00 | 228,040 |
| 2025-04-17 | 2,985.00 | 3,000.00 | 2,745.00 | 2,875.00 | 2,875.00 | 386,672 |
| 2025-04-16 | 2,710.00 | 3,205.00 | 2,670.00 | 3,000.00 | 3,000.00 | 955,572 |
| 2025-04-15 | 2,475.00 | 2,715.00 | 2,300.00 | 2,705.00 | 2,705.00 | 471,709 |
| 2025-04-14 | 2,210.00 | 2,530.00 | 2,200.00 | 2,450.00 | 2,450.00 | 288,263 |
| 2025-04-11 | 2,180.00 | 2,250.00 | 2,155.00 | 2,210.00 | 2,210.00 | 89,219 |
| 2025-04-10 | 2,180.00 | 2,225.00 | 2,155.00 | 2,180.00 | 2,180.00 | 61,970 |
| 2025-04-09 | 2,175.00 | 2,205.00 | 2,100.00 | 2,170.00 | 2,170.00 | 190,177 |
| 2025-04-08 | 2,080.00 | 2,225.00 | 2,050.00 | 2,170.00 | 2,170.00 | 211,894 |
| 2025-04-07 | 2,140.00 | 2,140.00 | 2,035.00 | 2,045.00 | 2,045.00 | 115,936 |
| 2025-04-04 | 2,080.00 | 2,145.00 | 2,035.00 | 2,145.00 | 2,145.00 | 81,562 |
| 2025-04-03 | 2,025.00 | 2,140.00 | 2,015.00 | 2,095.00 | 2,095.00 | 78,963 |
| 2025-04-02 | 2,050.00 | 2,135.00 | 2,005.00 | 2,050.00 | 2,050.00 | 101,681 |
| 2025-04-01 | 1,900.00 | 2,055.00 | 1,900.00 | 2,050.00 | 2,050.00 | 152,117 |
| 2025-03-31 | 1,959.00 | 1,959.00 | 1,839.00 | 1,895.00 | 1,895.00 | 51,119 |
| 2025-03-28 | 1,965.00 | 1,965.00 | 1,880.00 | 1,935.00 | 1,935.00 | 46,388 |
| 2025-03-27 | 1,900.00 | 1,935.00 | 1,870.00 | 1,910.00 | 1,910.00 | 90,016 |
| 2025-03-26 | 1,978.00 | 2,005.00 | 1,890.00 | 1,900.00 | 1,900.00 | 92,720 |
| 2025-03-25 | 1,963.00 | 2,005.00 | 1,960.00 | 1,997.00 | 1,997.00 | 68,364 |
| 2025-03-24 | 1,970.00 | 2,050.00 | 1,930.00 | 1,977.00 | 1,977.00 | 128,140 |
| 2025-03-21 | 2,075.00 | 2,100.00 | 1,970.00 | 1,970.00 | 1,970.00 | 95,764 |
| 2025-03-20 | 1,898.00 | 2,165.00 | 1,892.00 | 2,080.00 | 2,080.00 | 647,935 |
| 2025-03-19 | 1,891.00 | 1,928.00 | 1,880.00 | 1,900.00 | 1,900.00 | 84,134 |
| 2025-03-18 | 1,867.00 | 1,953.00 | 1,825.00 | 1,888.00 | 1,888.00 | 110,278 |
| 2025-03-17 | 1,968.00 | 1,968.00 | 1,871.00 | 1,888.00 | 1,888.00 | 125,814 |
| 2025-03-14 | 1,881.00 | 1,968.00 | 1,881.00 | 1,950.00 | 1,950.00 | 74,368 |
| 2025-03-13 | 1,879.00 | 1,949.00 | 1,875.00 | 1,889.00 | 1,889.00 | 67,138 |
| 2025-03-12 | 1,930.00 | 1,996.00 | 1,883.00 | 1,894.00 | 1,894.00 | 73,090 |
| 2025-03-11 | 1,955.00 | 1,959.00 | 1,911.00 | 1,942.00 | 1,942.00 | 19,854 |
| 2025-03-10 | 1,910.00 | 2,020.00 | 1,892.00 | 1,959.00 | 1,959.00 | 62,719 |
| 2025-03-07 | 1,999.00 | 2,020.00 | 1,900.00 | 1,910.00 | 1,910.00 | 61,114 |
| 2025-03-06 | 2,070.00 | 2,070.00 | 1,960.00 | 1,999.00 | 1,999.00 | 56,250 |
| 2025-03-05 | 1,914.00 | 2,050.00 | 1,878.00 | 2,050.00 | 2,050.00 | 159,525 |
| 2025-03-04 | 1,980.00 | 2,065.00 | 1,930.00 | 1,930.00 | 1,930.00 | 114,098 |
| 2025-02-28 | 2,070.00 | 2,070.00 | 1,980.00 | 1,980.00 | 1,980.00 | 63,694 |
| 2025-02-27 | 2,035.00 | 2,080.00 | 2,000.00 | 2,050.00 | 2,050.00 | 56,827 |
| 2025-02-26 | 1,990.00 | 2,080.00 | 1,968.00 | 2,060.00 | 2,060.00 | 127,575 |
| 2025-02-25 | 1,885.00 | 2,280.00 | 1,885.00 | 1,995.00 | 1,995.00 | 828,196 |
| 2025-02-24 | 1,915.00 | 1,920.00 | 1,853.00 | 1,880.00 | 1,880.00 | 77,385 |
| 2025-02-21 | 1,833.00 | 1,925.00 | 1,810.00 | 1,912.00 | 1,912.00 | 185,804 |
| 2025-02-20 | 1,765.00 | 1,856.00 | 1,765.00 | 1,833.00 | 1,833.00 | 96,072 |
| 2025-02-19 | 1,783.00 | 1,824.00 | 1,700.00 | 1,785.00 | 1,785.00 | 126,593 |
| 2025-02-18 | 1,884.00 | 1,884.00 | 1,705.00 | 1,783.00 | 1,783.00 | 127,234 |
| 2025-02-17 | 1,810.00 | 1,895.00 | 1,810.00 | 1,852.00 | 1,852.00 | 106,994 |
| 2025-02-14 | 1,855.00 | 1,884.00 | 1,788.00 | 1,803.00 | 1,803.00 | 142,265 |
| 2025-02-13 | 1,961.00 | 1,978.00 | 1,820.00 | 1,863.00 | 1,863.00 | 266,235 |
| 2025-02-12 | 2,020.00 | 2,060.00 | 1,960.00 | 1,961.00 | 1,961.00 | 183,097 |
| 2025-02-11 | 2,000.00 | 2,075.00 | 2,000.00 | 2,030.00 | 2,030.00 | 58,038 |
| 2025-02-10 | 2,085.00 | 2,120.00 | 1,998.00 | 2,000.00 | 2,000.00 | 126,085 |
| 2025-02-07 | 2,030.00 | 2,200.00 | 2,025.00 | 2,085.00 | 2,085.00 | 128,185 |
| 2025-02-06 | 2,100.00 | 2,140.00 | 2,050.00 | 2,050.00 | 2,050.00 | 94,865 |
| 2025-02-05 | 2,090.00 | 2,140.00 | 2,055.00 | 2,100.00 | 2,100.00 | 72,175 |
| 2025-02-04 | 2,090.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 37,628 |
| 2025-02-03 | 2,180.00 | 2,180.00 | 2,000.00 | 2,060.00 | 2,060.00 | 179,557 |
| 2025-01-31 | 2,105.00 | 2,190.00 | 2,090.00 | 2,120.00 | 2,120.00 | 94,617 |
| 2025-01-24 | 2,060.00 | 2,265.00 | 2,045.00 | 2,110.00 | 2,110.00 | 252,749 |
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.