Skip to main content
logo
Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+25.00 (1.15%)
At close: Oct 28, 2025

Homecast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,170.002,215.002,045.002,080.002,080.00-4.37%85,890
Oct 29, 20252,200.002,220.002,085.002,175.002,175.00-0.91%110,543
Oct 28, 20252,230.002,300.002,105.002,195.002,195.001.15%152,366
Oct 27, 20252,195.002,265.002,165.002,170.002,170.00-1.81%114,507
Oct 24, 20252,185.002,315.002,155.002,210.002,210.000.23%123,147
Oct 23, 20252,010.002,330.001,969.002,205.002,205.0011.53%716,931
Oct 22, 20252,005.002,005.001,951.001,977.001,977.00-1.40%34,882
Oct 21, 20252,010.002,020.001,982.002,005.002,005.00-0.25%58,063
Oct 20, 20251,867.002,195.001,862.002,010.002,010.007.66%441,187
Oct 17, 20251,973.002,000.001,867.001,867.001,867.00-5.37%154,217
Oct 16, 20252,060.002,060.001,968.001,973.001,973.00-2.08%62,030
Oct 15, 20252,010.002,050.002,000.002,015.002,015.000.25%27,723
Oct 14, 20252,015.002,095.001,980.002,010.002,010.00-0.25%92,441
Oct 13, 20252,005.002,030.001,970.002,015.002,015.000.25%48,196
Oct 10, 20252,095.002,140.001,990.002,010.002,010.00-4.06%70,256
Oct 2, 20252,095.002,180.002,095.002,095.002,095.00-0.24%61,179
Oct 1, 20252,040.002,145.002,040.002,100.002,100.003.45%80,814
Sep 30, 20252,010.002,040.001,983.002,030.002,030.003.26%42,340
Sep 29, 20251,967.002,020.001,955.001,966.001,966.00-0.05%62,277
Sep 26, 20252,035.002,035.001,965.001,967.001,967.00-2.62%94,795
Sep 25, 20252,030.002,040.001,999.002,020.002,020.000.50%60,396
Sep 24, 20252,010.002,035.001,977.002,010.002,010.000.65%108,383
Sep 23, 20252,025.002,045.001,980.001,997.001,997.00-0.15%73,803
Sep 22, 20252,010.002,055.001,988.002,000.002,000.00-0.50%119,963
Sep 19, 20252,025.002,065.002,010.002,010.002,010.00-2.66%57,595
Sep 18, 20252,105.002,135.002,025.002,065.002,065.00-1.67%86,396
Sep 17, 20252,050.002,180.002,000.002,100.002,100.002.69%129,626
Sep 16, 20252,020.002,060.002,015.002,045.002,045.001.49%47,759
Sep 15, 20252,030.002,075.002,000.002,015.002,015.00-0.74%83,757
Sep 12, 20252,070.002,090.002,025.002,030.002,030.00-1.69%46,907
Sep 11, 20252,110.002,110.002,050.002,065.002,065.00-0.24%63,553
Sep 10, 20252,115.002,130.002,070.002,070.002,070.00-2.13%61,369
Sep 9, 20252,160.002,230.002,110.002,115.002,115.00-2.53%37,289
Sep 8, 20252,205.002,250.002,155.002,170.002,170.00-1.59%34,448
Sep 5, 20252,150.002,260.002,140.002,205.002,205.002.56%70,985
Sep 4, 20252,080.002,170.002,045.002,150.002,150.005.91%64,552
Sep 3, 20252,075.002,140.002,030.002,030.002,030.00-2.17%36,347
Sep 2, 20252,220.002,220.002,075.002,075.002,075.00-3.49%43,068
Sep 1, 20252,175.002,280.002,150.002,150.002,150.001.90%117,497
Aug 29, 20252,045.002,305.002,045.002,110.002,110.005.50%213,672
Aug 28, 20252,090.002,125.002,000.002,000.002,000.00-2.91%39,168
Aug 27, 20252,180.002,240.002,060.002,060.002,060.00-5.07%77,251
Aug 26, 20252,175.002,230.002,140.002,170.002,170.00-2.03%56,824
Aug 25, 20252,205.002,260.002,130.002,215.002,215.001.84%29,060
Aug 22, 20252,225.002,255.002,175.002,175.002,175.00-2.25%48,859
Aug 21, 20252,290.002,345.002,215.002,225.002,225.00-2.84%40,940
Aug 20, 20252,310.002,365.002,230.002,290.002,290.00-1.72%68,388
Aug 19, 20252,335.002,340.002,260.002,330.002,330.00-0.64%81,094
Aug 18, 20252,290.002,390.002,290.002,345.002,345.00-0.21%67,514
Aug 14, 20252,320.002,430.002,250.002,350.002,350.002.40%58,344