Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 064240.KQ stock page

Homecast Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,025.002,055.002,000.002,025.002,025.0091,395
2025-01-222,135.002,140.002,015.002,025.002,025.00226,441
2025-01-212,175.002,180.002,115.002,130.002,130.0039,981
2025-01-202,215.002,220.002,140.002,180.002,180.0050,358
2025-01-172,140.002,190.002,075.002,180.002,180.0082,671
2025-01-162,140.002,175.002,130.002,140.002,140.0044,682
2025-01-152,195.002,195.002,115.002,140.002,140.0057,049
2025-01-142,160.002,180.002,085.002,150.002,150.00103,287
2025-01-132,265.002,270.002,150.002,150.002,150.00103,948
2025-01-102,135.002,270.002,135.002,270.002,270.00116,337
2025-01-092,240.002,240.002,165.002,170.002,170.0097,276
2025-01-082,255.002,255.002,200.002,215.002,215.0046,241
2025-01-072,230.002,270.002,220.002,230.002,230.0043,985
2025-01-062,300.002,330.002,210.002,230.002,230.00163,934
2025-01-032,175.002,320.002,170.002,295.002,295.0097,931
2025-01-022,250.002,275.002,165.002,180.002,180.0069,338
2024-12-302,270.002,270.002,200.002,250.002,250.0025,048
2024-12-272,345.002,345.002,245.002,250.002,250.0036,877
2024-12-262,265.002,415.002,200.002,295.002,295.00119,333
2024-12-242,365.002,395.002,260.002,260.002,260.00111,412
2024-12-232,380.002,435.002,345.002,365.002,365.0047,326
2024-12-202,460.002,460.002,315.002,425.002,425.0064,688
2024-12-192,380.002,480.002,370.002,400.002,400.0037,053
2024-12-182,495.002,550.002,390.002,440.002,440.0079,121
2024-12-172,545.002,600.002,475.002,495.002,495.0068,558
2024-12-162,640.002,640.002,525.002,545.002,545.0087,411
2024-12-132,415.002,645.002,380.002,525.002,525.0087,544
2024-12-122,355.002,420.002,345.002,410.002,410.0062,837
2024-12-112,300.002,410.002,300.002,345.002,345.0040,476
2024-12-102,205.002,360.002,195.002,340.002,340.0076,753
2024-12-092,395.002,395.002,185.002,210.002,210.00201,289
2024-12-062,475.002,480.002,320.002,435.002,435.0083,751
2024-12-052,500.002,515.002,445.002,480.002,480.0054,033
2024-12-042,490.002,500.002,380.002,500.002,500.00117,155
2024-12-032,535.002,570.002,480.002,515.002,515.0031,779
2024-12-022,505.002,595.002,470.002,485.002,485.0073,233
2024-11-292,580.002,580.002,505.002,515.002,515.0066,705
2024-11-282,635.002,635.002,565.002,565.002,565.0037,108
2024-11-272,620.002,660.002,570.002,615.002,615.0048,401
2024-11-262,635.002,680.002,600.002,625.002,625.0060,160
2024-11-252,610.002,645.002,570.002,620.002,620.0045,467
2024-11-222,600.002,630.002,560.002,610.002,610.0059,489
2024-11-212,635.002,660.002,595.002,600.002,600.0078,495
2024-11-202,610.002,680.002,590.002,660.002,660.0062,893
2024-11-192,650.002,650.002,585.002,620.002,620.0039,303
2024-11-182,670.002,675.002,580.002,640.002,640.0093,901
2024-11-152,400.002,930.002,365.002,670.002,670.00655,301
2024-11-142,390.002,395.002,255.002,395.002,395.00190,857
2024-11-132,465.002,485.002,285.002,390.002,390.00255,857
2024-11-122,630.002,630.002,370.002,495.002,495.00193,081
2024-11-112,655.002,700.002,580.002,630.002,630.00109,573
2024-11-082,710.002,730.002,660.002,695.002,695.0033,558
2024-11-072,695.002,735.002,605.002,700.002,700.0077,955
2024-11-062,685.002,720.002,650.002,695.002,695.0077,499
2024-11-052,710.002,730.002,690.002,725.002,725.0034,279
2024-11-042,645.002,700.002,645.002,690.002,690.0042,509
2024-11-012,725.002,725.002,630.002,630.002,630.0043,469
2024-10-312,645.002,730.002,625.002,690.002,690.0074,559
2024-10-302,695.002,760.002,635.002,650.002,650.0077,257
2024-10-292,715.002,745.002,690.002,695.002,695.0038,026
← NewerPage 8 of 21 · 1,223 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.