Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 1,899.00
+10.00 (0.53%)
At close: Jan 23, 2026
Homecast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,889.00 | 1,903.00 | 1,860.00 | 1,899.00 | 1,899.00 | 0.53% | 54,390 |
| Jan 22, 2026 | 1,907.00 | 1,920.00 | 1,843.00 | 1,889.00 | 1,889.00 | -1.67% | 123,135 |
| Jan 21, 2026 | 1,962.00 | 1,962.00 | 1,850.00 | 1,921.00 | 1,921.00 | -2.29% | 87,372 |
| Jan 20, 2026 | 1,930.00 | 2,045.00 | 1,916.00 | 1,966.00 | 1,966.00 | 1.87% | 200,030 |
| Jan 19, 2026 | 1,801.00 | 1,950.00 | 1,796.00 | 1,930.00 | 1,930.00 | 7.16% | 165,728 |
| Jan 16, 2026 | 1,838.00 | 1,850.00 | 1,757.00 | 1,801.00 | 1,801.00 | 1.69% | 73,829 |
| Jan 15, 2026 | 1,840.00 | 1,896.00 | 1,751.00 | 1,771.00 | 1,771.00 | -1.61% | 64,125 |
| Jan 14, 2026 | 1,749.00 | 1,829.00 | 1,745.00 | 1,800.00 | 1,800.00 | 3.39% | 82,609 |
| Jan 13, 2026 | 1,820.00 | 1,898.00 | 1,741.00 | 1,741.00 | 1,741.00 | -4.24% | 42,247 |
| Jan 12, 2026 | 1,793.00 | 1,840.00 | 1,770.00 | 1,818.00 | 1,818.00 | 1.39% | 63,305 |
| Jan 9, 2026 | 1,753.00 | 1,803.00 | 1,737.00 | 1,793.00 | 1,793.00 | 3.64% | 60,871 |
| Jan 8, 2026 | 1,809.00 | 1,809.00 | 1,672.00 | 1,730.00 | 1,730.00 | -4.37% | 61,554 |
| Jan 7, 2026 | 1,840.00 | 1,848.00 | 1,777.00 | 1,809.00 | 1,809.00 | -2.22% | 81,307 |
| Jan 6, 2026 | 1,893.00 | 1,898.00 | 1,820.00 | 1,850.00 | 1,850.00 | -2.58% | 79,108 |
| Jan 5, 2026 | 1,916.00 | 1,948.00 | 1,856.00 | 1,899.00 | 1,899.00 | -0.89% | 60,649 |
| Jan 2, 2026 | 1,940.00 | 1,989.00 | 1,841.00 | 1,916.00 | 1,916.00 | 3.51% | 87,475 |
| Dec 30, 2025 | 1,955.00 | 1,970.00 | 1,800.00 | 1,851.00 | 1,851.00 | -10.80% | 157,725 |
| Dec 29, 2025 | 1,741.00 | 2,075.00 | 1,700.00 | 2,075.00 | 2,075.00 | 19.18% | 202,952 |
| Dec 26, 2025 | 1,780.00 | 1,780.00 | 1,715.00 | 1,741.00 | 1,741.00 | -2.36% | 101,371 |
| Dec 24, 2025 | 1,868.00 | 1,870.00 | 1,780.00 | 1,783.00 | 1,783.00 | -4.55% | 124,530 |
| Dec 23, 2025 | 1,940.00 | 1,940.00 | 1,832.00 | 1,868.00 | 1,868.00 | -2.20% | 92,088 |
| Dec 22, 2025 | 1,889.00 | 1,943.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.27% | 81,194 |
| Dec 19, 2025 | 1,867.00 | 1,897.00 | 1,851.00 | 1,886.00 | 1,886.00 | 0.96% | 26,127 |
| Dec 18, 2025 | 1,858.00 | 1,914.00 | 1,826.00 | 1,868.00 | 1,868.00 | 0.59% | 59,322 |
| Dec 17, 2025 | 1,875.00 | 1,899.00 | 1,845.00 | 1,857.00 | 1,857.00 | 0.11% | 50,494 |
| Dec 16, 2025 | 1,877.00 | 1,907.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.85% | 75,427 |
| Dec 15, 2025 | 1,903.00 | 1,911.00 | 1,875.00 | 1,890.00 | 1,890.00 | -1.00% | 27,708 |
| Dec 12, 2025 | 1,934.00 | 1,934.00 | 1,863.00 | 1,909.00 | 1,909.00 | 0.47% | 53,862 |
| Dec 11, 2025 | 1,898.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.90% | 45,405 |
| Dec 10, 2025 | 1,948.00 | 1,949.00 | 1,870.00 | 1,883.00 | 1,883.00 | -2.94% | 79,063 |
| Dec 9, 2025 | 1,950.00 | 2,005.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.51% | 42,149 |
| Dec 8, 2025 | 2,015.00 | 2,090.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.99% | 54,176 |
| Dec 5, 2025 | 1,959.00 | 2,045.00 | 1,930.00 | 2,010.00 | 2,010.00 | 3.13% | 59,699 |
| Dec 4, 2025 | 1,985.00 | 1,989.00 | 1,901.00 | 1,949.00 | 1,949.00 | 1.51% | 45,330 |
| Dec 3, 2025 | 1,903.00 | 1,941.00 | 1,889.00 | 1,920.00 | 1,920.00 | 0.63% | 23,147 |
| Dec 2, 2025 | 1,865.00 | 1,936.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.38% | 45,779 |
| Dec 1, 2025 | 1,850.00 | 1,886.00 | 1,827.00 | 1,882.00 | 1,882.00 | 2.84% | 75,770 |
| Nov 28, 2025 | 1,901.00 | 1,987.00 | 1,820.00 | 1,830.00 | 1,830.00 | -3.68% | 177,704 |
| Nov 27, 2025 | 2,000.00 | 2,000.00 | 1,887.00 | 1,900.00 | 1,900.00 | -2.21% | 83,200 |
| Nov 26, 2025 | 1,900.00 | 2,020.00 | 1,883.00 | 1,943.00 | 1,943.00 | 3.35% | 92,578 |
| Nov 25, 2025 | 1,917.00 | 1,944.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.83% | 75,628 |
| Nov 24, 2025 | 1,930.00 | 1,962.00 | 1,884.00 | 1,915.00 | 1,915.00 | -0.52% | 58,701 |
| Nov 21, 2025 | 2,010.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | -3.75% | 53,481 |
| Nov 20, 2025 | 2,030.00 | 2,030.00 | 1,957.00 | 2,000.00 | 2,000.00 | 2.83% | 37,971 |
| Nov 19, 2025 | 1,983.00 | 2,055.00 | 1,920.00 | 1,945.00 | 1,945.00 | -2.99% | 75,435 |
| Nov 18, 2025 | 2,030.00 | 2,080.00 | 1,970.00 | 2,005.00 | 2,005.00 | -0.25% | 75,429 |
| Nov 17, 2025 | 2,090.00 | 2,170.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.95% | 88,596 |
| Nov 14, 2025 | 2,025.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1.99% | 42,618 |
| Nov 13, 2025 | 2,045.00 | 2,085.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.71% | 49,666 |
| Nov 12, 2025 | 2,110.00 | 2,115.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 38,405 |