Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 1,775.00
+227.00 (14.66%)
At close: Nov 6, 2026
Homecast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,521.00 | 1,788.00 | 1,469.00 | 1,775.00 | 1,775.00 | 14.66% | 260,309 |
| Nov 5, 2026 | 1,525.00 | 1,560.00 | 1,500.00 | 1,548.00 | 1,548.00 | 1.44% | 49,879 |
| Nov 4, 2026 | 1,495.00 | 1,550.00 | 1,484.00 | 1,526.00 | 1,526.00 | 0.39% | 30,448 |
| Nov 3, 2026 | 1,502.00 | 1,558.00 | 1,485.00 | 1,520.00 | 1,520.00 | - | 56,037 |
| Nov 2, 2026 | 1,520.00 | 1,570.00 | 1,470.00 | 1,520.00 | 1,520.00 | - | 38,124 |
| Oct 30, 2026 | 1,619.00 | 1,657.00 | 1,500.00 | 1,520.00 | 1,520.00 | -4.58% | 61,027 |
| Oct 29, 2026 | 1,596.00 | 1,596.00 | 1,526.00 | 1,593.00 | 1,593.00 | - | 36,442 |
| Oct 28, 2026 | 1,620.00 | 1,639.00 | 1,527.00 | 1,593.00 | 1,593.00 | - | 55,640 |
| Oct 27, 2026 | 1,670.00 | 1,670.00 | 1,530.00 | 1,593.00 | 1,593.00 | - | 39,636 |
| Oct 26, 2026 | 1,630.00 | 1,695.00 | 1,560.00 | 1,593.00 | 1,593.00 | -1.06% | 38,260 |
| Oct 23, 2026 | 1,647.00 | 1,648.00 | 1,562.00 | 1,610.00 | 1,610.00 | -0.56% | 45,460 |
| Oct 22, 2026 | 1,636.00 | 1,659.00 | 1,602.00 | 1,619.00 | 1,619.00 | -2.23% | 25,811 |
| Oct 21, 2026 | 1,650.00 | 1,678.00 | 1,612.00 | 1,656.00 | 1,656.00 | 1.91% | 31,870 |
| Oct 20, 2026 | 1,652.00 | 1,676.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.16% | 23,914 |
| Oct 19, 2026 | 1,640.00 | 1,670.00 | 1,580.00 | 1,644.00 | 1,644.00 | 2.56% | 38,031 |
| Oct 16, 2026 | 1,553.00 | 1,623.00 | 1,525.00 | 1,603.00 | 1,603.00 | -2.73% | 306,534 |
| Oct 15, 2026 | 1,618.00 | 1,677.00 | 1,618.00 | 1,648.00 | 1,648.00 | -2.20% | 35,867 |
| Oct 14, 2026 | 1,747.00 | 1,747.00 | 1,664.00 | 1,685.00 | 1,685.00 | -0.77% | 30,778 |
| Oct 13, 2026 | 1,712.00 | 1,745.00 | 1,676.00 | 1,698.00 | 1,698.00 | -0.41% | 27,434 |
| Oct 12, 2026 | 1,711.00 | 1,768.00 | 1,651.00 | 1,705.00 | 1,705.00 | 0.06% | 52,326 |
| Oct 8, 2026 | 1,699.00 | 1,732.00 | 1,651.00 | 1,704.00 | 1,704.00 | 0.29% | 27,625 |
| Oct 7, 2026 | 1,780.00 | 1,780.00 | 1,696.00 | 1,699.00 | 1,699.00 | -3.96% | 70,784 |
| Oct 6, 2026 | 1,830.00 | 1,849.00 | 1,704.00 | 1,769.00 | 1,769.00 | -0.73% | 40,619 |
| Oct 2, 2026 | 1,782.00 | 1,794.00 | 1,768.00 | 1,782.00 | 1,782.00 | -0.17% | 11,426 |
| Oct 1, 2026 | 1,813.00 | 1,813.00 | 1,761.00 | 1,785.00 | 1,785.00 | 1.13% | 11,679 |
| Sep 30, 2026 | 1,771.00 | 1,799.00 | 1,745.00 | 1,765.00 | 1,765.00 | -0.73% | 51,281 |
| Sep 29, 2026 | 1,810.00 | 1,810.00 | 1,767.00 | 1,778.00 | 1,778.00 | -1.98% | 23,037 |
| Sep 28, 2026 | 1,797.00 | 1,877.00 | 1,772.00 | 1,814.00 | 1,814.00 | 0.95% | 23,957 |
| Sep 23, 2026 | 1,799.00 | 1,846.00 | 1,763.00 | 1,797.00 | 1,797.00 | 1.13% | 35,735 |
| Sep 22, 2026 | 1,763.00 | 1,785.00 | 1,680.00 | 1,777.00 | 1,777.00 | 0.79% | 58,619 |
| Sep 21, 2026 | 1,791.00 | 1,838.00 | 1,731.00 | 1,763.00 | 1,763.00 | -1.56% | 26,264 |
| Sep 18, 2026 | 1,811.00 | 1,835.00 | 1,710.00 | 1,791.00 | 1,791.00 | -1.05% | 80,352 |
| Sep 17, 2026 | 1,801.00 | 1,848.00 | 1,766.00 | 1,810.00 | 1,810.00 | 0.11% | 38,573 |
| Sep 16, 2026 | 1,816.00 | 1,850.00 | 1,786.00 | 1,808.00 | 1,808.00 | -0.44% | 36,990 |
| Sep 15, 2026 | 1,856.00 | 1,856.00 | 1,787.00 | 1,816.00 | 1,816.00 | -0.38% | 22,840 |
| Sep 14, 2026 | 1,800.00 | 1,848.00 | 1,766.00 | 1,823.00 | 1,823.00 | 1.28% | 30,801 |
| Sep 11, 2026 | 1,798.00 | 1,831.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.11% | 19,813 |
| Sep 10, 2026 | 1,788.00 | 1,826.00 | 1,752.00 | 1,798.00 | 1,798.00 | 0.50% | 22,281 |
| Sep 9, 2026 | 1,804.00 | 1,804.00 | 1,771.00 | 1,789.00 | 1,789.00 | 0.68% | 15,954 |
| Sep 8, 2026 | 1,786.00 | 1,845.00 | 1,740.00 | 1,777.00 | 1,777.00 | -1.33% | 41,341 |
| Sep 7, 2026 | 1,800.00 | 1,843.00 | 1,760.00 | 1,801.00 | 1,801.00 | 0.06% | 31,463 |
| Sep 4, 2026 | 1,730.00 | 1,840.00 | 1,729.00 | 1,800.00 | 1,800.00 | 2.74% | 41,504 |
| Sep 3, 2026 | 1,880.00 | 1,884.00 | 1,745.00 | 1,752.00 | 1,752.00 | -5.81% | 57,357 |
| Sep 2, 2026 | 1,900.00 | 1,909.00 | 1,819.00 | 1,860.00 | 1,860.00 | -1.85% | 60,553 |
| Sep 1, 2026 | 1,885.00 | 1,940.00 | 1,854.00 | 1,895.00 | 1,895.00 | 0.48% | 83,133 |
| Aug 31, 2026 | 1,880.00 | 1,890.00 | 1,790.00 | 1,886.00 | 1,886.00 | 4.20% | 119,714 |
| Aug 28, 2026 | 1,749.00 | 1,840.00 | 1,734.00 | 1,810.00 | 1,810.00 | 3.49% | 94,371 |
| Aug 27, 2026 | 1,751.00 | 1,798.00 | 1,708.00 | 1,749.00 | 1,749.00 | -0.91% | 45,682 |
| Aug 26, 2026 | 1,667.00 | 1,799.00 | 1,667.00 | 1,765.00 | 1,765.00 | 5.12% | 145,999 |
| Aug 25, 2026 | 1,561.00 | 1,687.00 | 1,541.00 | 1,679.00 | 1,679.00 | 7.56% | 110,244 |