Homecast Co.,Ltd. (KOSDAQ:064240)
2,010.00
-85.00 (-4.06%)
Last updated: Oct 10, 2025, 11:08 AM KST
Homecast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,095.00 | 2,140.00 | 1,990.00 | 2,010.00 | 2,010.00 | -4.06% | 70,255 |
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 |
Aug 13, 2025 | 2,355.00 | 2,425.00 | 2,295.00 | 2,295.00 | 2,295.00 | -2.55% | 39,403 |
Aug 12, 2025 | 2,355.00 | 2,455.00 | 2,300.00 | 2,355.00 | 2,355.00 | - | 115,669 |
Aug 11, 2025 | 2,240.00 | 2,375.00 | 2,235.00 | 2,355.00 | 2,355.00 | 5.13% | 118,485 |
Aug 8, 2025 | 2,215.00 | 2,265.00 | 2,175.00 | 2,240.00 | 2,240.00 | 0.45% | 49,368 |
Aug 7, 2025 | 2,235.00 | 2,330.00 | 2,210.00 | 2,230.00 | 2,230.00 | -0.22% | 52,986 |
Aug 6, 2025 | 2,135.00 | 2,260.00 | 2,115.00 | 2,235.00 | 2,235.00 | 4.68% | 84,526 |
Aug 5, 2025 | 2,125.00 | 2,155.00 | 2,045.00 | 2,135.00 | 2,135.00 | 0.71% | 127,301 |
Aug 4, 2025 | 1,862.00 | 2,145.00 | 1,862.00 | 2,120.00 | 2,120.00 | 3.67% | 222,386 |
Aug 1, 2025 | 2,085.00 | 2,085.00 | 2,020.00 | 2,045.00 | 2,045.00 | -1.92% | 26,560 |
Jul 31, 2025 | 2,075.00 | 2,115.00 | 2,040.00 | 2,085.00 | 2,085.00 | 1.46% | 32,670 |
Jul 30, 2025 | 2,090.00 | 2,110.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.67% | 24,572 |
Jul 29, 2025 | 2,010.00 | 2,125.00 | 2,010.00 | 2,090.00 | 2,090.00 | 3.98% | 79,758 |
Jul 28, 2025 | 2,070.00 | 2,095.00 | 1,999.00 | 2,010.00 | 2,010.00 | -2.90% | 60,005 |
Jul 25, 2025 | 2,110.00 | 2,140.00 | 1,995.00 | 2,070.00 | 2,070.00 | - | 76,970 |