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
2024-10-282,730.002,800.002,690.002,715.002,715.0031,142
2024-10-252,790.002,790.002,700.002,700.002,700.0040,439
2024-10-242,730.002,730.002,685.002,710.002,710.0023,852
2024-10-232,695.002,775.002,695.002,710.002,710.0068,736
2024-10-222,750.002,770.002,700.002,705.002,705.0057,279
2024-10-212,765.002,770.002,720.002,755.002,755.0067,219
2024-10-182,735.002,785.002,720.002,735.002,735.0034,486
2024-10-172,775.002,830.002,730.002,730.002,730.0086,519
2024-10-162,920.002,920.002,800.002,825.002,825.0060,977
2024-10-152,905.002,920.002,795.002,905.002,905.0095,383
2024-10-142,885.002,930.002,885.002,905.002,905.0036,964
2024-10-112,940.002,995.002,860.002,920.002,920.0035,349
2024-10-102,940.002,950.002,895.002,910.002,910.0049,961
2024-10-082,915.002,940.002,880.002,910.002,910.0024,629
2024-10-072,990.002,990.002,815.002,915.002,915.0047,119
2024-10-042,855.002,865.002,800.002,855.002,855.0036,648
2024-10-022,955.003,050.002,845.002,845.002,845.0093,510
2024-09-302,835.002,995.002,800.002,990.002,990.0096,097
2024-09-272,815.002,845.002,760.002,840.002,840.0037,436
2024-09-262,740.002,845.002,740.002,820.002,820.0052,867
2024-09-252,790.002,820.002,730.002,740.002,740.0031,009
2024-09-242,745.002,785.002,725.002,755.002,755.0042,490
2024-09-232,730.002,755.002,705.002,745.002,745.0036,354
2024-09-202,735.002,800.002,690.002,735.002,735.0062,227
2024-09-192,790.002,870.002,730.002,730.002,730.0058,447
2024-09-132,810.002,810.002,700.002,785.002,785.0052,649
2024-09-122,700.002,770.002,690.002,740.002,740.0040,392
2024-09-112,760.002,795.002,650.002,700.002,700.0095,602
2024-09-102,710.002,785.002,700.002,750.002,750.0040,607
2024-09-092,655.002,785.002,655.002,700.002,700.0052,788
2024-09-062,770.002,820.002,700.002,725.002,725.0097,387
2024-09-052,885.002,895.002,760.002,850.002,850.0057,623
2024-09-042,755.002,885.002,755.002,810.002,810.0056,110
2024-09-032,990.003,085.002,885.002,885.002,885.0081,555
2024-09-023,085.003,085.002,955.002,990.002,990.0051,359
2024-08-302,945.003,090.002,940.003,030.003,030.0070,295
2024-08-293,000.003,005.002,900.002,900.002,900.0058,194
2024-08-282,930.003,000.002,890.003,000.003,000.0066,556
2024-08-272,975.003,090.002,925.002,955.002,955.0044,458
2024-08-263,015.003,210.002,985.003,005.003,005.0048,264
2024-08-233,055.003,160.002,840.003,025.003,025.0075,382
2024-08-223,090.003,255.003,065.003,110.003,110.0083,585
2024-08-213,305.003,305.003,050.003,120.003,120.0081,261
2024-08-203,290.003,435.003,240.003,270.003,270.0096,364
2024-08-193,400.003,400.003,135.003,290.003,290.00256,772
2024-08-162,830.003,380.002,735.003,380.003,380.00468,099
2024-08-142,690.002,790.002,690.002,790.002,790.0047,353
2024-08-132,825.002,825.002,680.002,690.002,690.0086,492
2024-08-122,765.002,845.002,730.002,800.002,800.0065,309
2024-08-092,835.002,840.002,765.002,790.002,790.0058,411
2024-08-082,735.002,845.002,705.002,820.002,820.0076,397
2024-08-072,630.002,835.002,605.002,755.002,755.0093,995
2024-08-062,600.002,820.002,600.002,670.002,670.00188,131
2024-08-052,815.002,850.002,570.002,635.002,635.00308,099
2024-08-023,055.003,055.002,750.002,870.002,870.00193,024
2024-08-013,065.003,105.003,035.003,080.003,080.0036,366
2024-07-313,010.003,075.002,970.003,055.003,055.0068,586
2024-07-303,150.003,250.003,000.003,010.003,010.00127,383
2024-07-293,070.003,280.003,070.003,150.003,150.0085,816
2024-07-263,085.003,125.002,980.003,065.003,065.00103,034
← NewerPage 9 of 21 · 1,227 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.