Homecast Co.,Ltd. (KOSDAQ:064240)
 2,195.00
 +25.00 (1.15%)
  At close: Oct 28, 2025
Homecast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,170.00 | 2,215.00 | 2,045.00 | 2,080.00 | 2,080.00 | -4.37% | 85,890 | 
| Oct 29, 2025 | 2,200.00 | 2,220.00 | 2,085.00 | 2,175.00 | 2,175.00 | -0.91% | 110,543 | 
| Oct 28, 2025 | 2,230.00 | 2,300.00 | 2,105.00 | 2,195.00 | 2,195.00 | 1.15% | 152,366 | 
| Oct 27, 2025 | 2,195.00 | 2,265.00 | 2,165.00 | 2,170.00 | 2,170.00 | -1.81% | 114,507 | 
| Oct 24, 2025 | 2,185.00 | 2,315.00 | 2,155.00 | 2,210.00 | 2,210.00 | 0.23% | 123,147 | 
| Oct 23, 2025 | 2,010.00 | 2,330.00 | 1,969.00 | 2,205.00 | 2,205.00 | 11.53% | 716,931 | 
| Oct 22, 2025 | 2,005.00 | 2,005.00 | 1,951.00 | 1,977.00 | 1,977.00 | -1.40% | 34,882 | 
| Oct 21, 2025 | 2,010.00 | 2,020.00 | 1,982.00 | 2,005.00 | 2,005.00 | -0.25% | 58,063 | 
| Oct 20, 2025 | 1,867.00 | 2,195.00 | 1,862.00 | 2,010.00 | 2,010.00 | 7.66% | 441,187 | 
| Oct 17, 2025 | 1,973.00 | 2,000.00 | 1,867.00 | 1,867.00 | 1,867.00 | -5.37% | 154,217 | 
| Oct 16, 2025 | 2,060.00 | 2,060.00 | 1,968.00 | 1,973.00 | 1,973.00 | -2.08% | 62,030 | 
| Oct 15, 2025 | 2,010.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.25% | 27,723 | 
| Oct 14, 2025 | 2,015.00 | 2,095.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.25% | 92,441 | 
| Oct 13, 2025 | 2,005.00 | 2,030.00 | 1,970.00 | 2,015.00 | 2,015.00 | 0.25% | 48,196 | 
| Oct 10, 2025 | 2,095.00 | 2,140.00 | 1,990.00 | 2,010.00 | 2,010.00 | -4.06% | 70,256 | 
| Oct 2, 2025 | 2,095.00 | 2,180.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.24% | 61,179 | 
| Oct 1, 2025 | 2,040.00 | 2,145.00 | 2,040.00 | 2,100.00 | 2,100.00 | 3.45% | 80,814 | 
| Sep 30, 2025 | 2,010.00 | 2,040.00 | 1,983.00 | 2,030.00 | 2,030.00 | 3.26% | 42,340 | 
| Sep 29, 2025 | 1,967.00 | 2,020.00 | 1,955.00 | 1,966.00 | 1,966.00 | -0.05% | 62,277 | 
| Sep 26, 2025 | 2,035.00 | 2,035.00 | 1,965.00 | 1,967.00 | 1,967.00 | -2.62% | 94,795 | 
| Sep 25, 2025 | 2,030.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | 0.50% | 60,396 | 
| Sep 24, 2025 | 2,010.00 | 2,035.00 | 1,977.00 | 2,010.00 | 2,010.00 | 0.65% | 108,383 | 
| Sep 23, 2025 | 2,025.00 | 2,045.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.15% | 73,803 | 
| Sep 22, 2025 | 2,010.00 | 2,055.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.50% | 119,963 | 
| Sep 19, 2025 | 2,025.00 | 2,065.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.66% | 57,595 | 
| Sep 18, 2025 | 2,105.00 | 2,135.00 | 2,025.00 | 2,065.00 | 2,065.00 | -1.67% | 86,396 | 
| Sep 17, 2025 | 2,050.00 | 2,180.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.69% | 129,626 | 
| Sep 16, 2025 | 2,020.00 | 2,060.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.49% | 47,759 | 
| Sep 15, 2025 | 2,030.00 | 2,075.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.74% | 83,757 | 
| Sep 12, 2025 | 2,070.00 | 2,090.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.69% | 46,907 | 
| Sep 11, 2025 | 2,110.00 | 2,110.00 | 2,050.00 | 2,065.00 | 2,065.00 | -0.24% | 63,553 | 
| Sep 10, 2025 | 2,115.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.13% | 61,369 | 
| Sep 9, 2025 | 2,160.00 | 2,230.00 | 2,110.00 | 2,115.00 | 2,115.00 | -2.53% | 37,289 | 
| Sep 8, 2025 | 2,205.00 | 2,250.00 | 2,155.00 | 2,170.00 | 2,170.00 | -1.59% | 34,448 | 
| Sep 5, 2025 | 2,150.00 | 2,260.00 | 2,140.00 | 2,205.00 | 2,205.00 | 2.56% | 70,985 | 
| Sep 4, 2025 | 2,080.00 | 2,170.00 | 2,045.00 | 2,150.00 | 2,150.00 | 5.91% | 64,552 | 
| Sep 3, 2025 | 2,075.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.17% | 36,347 | 
| Sep 2, 2025 | 2,220.00 | 2,220.00 | 2,075.00 | 2,075.00 | 2,075.00 | -3.49% | 43,068 | 
| Sep 1, 2025 | 2,175.00 | 2,280.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1.90% | 117,497 | 
| Aug 29, 2025 | 2,045.00 | 2,305.00 | 2,045.00 | 2,110.00 | 2,110.00 | 5.50% | 213,672 | 
| Aug 28, 2025 | 2,090.00 | 2,125.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.91% | 39,168 | 
| Aug 27, 2025 | 2,180.00 | 2,240.00 | 2,060.00 | 2,060.00 | 2,060.00 | -5.07% | 77,251 | 
| Aug 26, 2025 | 2,175.00 | 2,230.00 | 2,140.00 | 2,170.00 | 2,170.00 | -2.03% | 56,824 | 
| Aug 25, 2025 | 2,205.00 | 2,260.00 | 2,130.00 | 2,215.00 | 2,215.00 | 1.84% | 29,060 | 
| Aug 22, 2025 | 2,225.00 | 2,255.00 | 2,175.00 | 2,175.00 | 2,175.00 | -2.25% | 48,859 | 
| Aug 21, 2025 | 2,290.00 | 2,345.00 | 2,215.00 | 2,225.00 | 2,225.00 | -2.84% | 40,940 | 
| Aug 20, 2025 | 2,310.00 | 2,365.00 | 2,230.00 | 2,290.00 | 2,290.00 | -1.72% | 68,388 | 
| Aug 19, 2025 | 2,335.00 | 2,340.00 | 2,260.00 | 2,330.00 | 2,330.00 | -0.64% | 81,094 | 
| Aug 18, 2025 | 2,290.00 | 2,390.00 | 2,290.00 | 2,345.00 | 2,345.00 | -0.21% | 67,514 | 
| Aug 14, 2025 | 2,320.00 | 2,430.00 | 2,250.00 | 2,350.00 | 2,350.00 | 2.40% | 58,344 |