Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 1,797.00
+20.00 (1.13%)
At close: Sep 23, 2026
Homecast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,590.00 | 1,592.00 | 1,510.00 | 1,561.00 | 1,561.00 | 2.70% | 77,226 |
| Aug 21, 2026 | 1,574.00 | 1,575.00 | 1,499.00 | 1,520.00 | 1,520.00 | -1.75% | 48,562 |
| Aug 20, 2026 | 1,486.00 | 1,565.00 | 1,486.00 | 1,547.00 | 1,547.00 | 3.41% | 33,738 |
| Aug 19, 2026 | 1,499.00 | 1,515.00 | 1,451.00 | 1,496.00 | 1,496.00 | -0.40% | 23,485 |
| Aug 18, 2026 | 1,540.00 | 1,550.00 | 1,451.00 | 1,502.00 | 1,502.00 | -1.83% | 67,106 |
| Aug 14, 2026 | 1,580.00 | 1,588.00 | 1,501.00 | 1,530.00 | 1,530.00 | -0.58% | 69,759 |
| Aug 13, 2026 | 1,576.00 | 1,583.00 | 1,516.00 | 1,539.00 | 1,539.00 | 0.46% | 50,958 |
| Aug 12, 2026 | 1,525.00 | 1,560.00 | 1,501.00 | 1,532.00 | 1,532.00 | 0.13% | 31,794 |
| Aug 11, 2026 | 1,579.00 | 1,579.00 | 1,528.00 | 1,530.00 | 1,530.00 | -0.07% | 38,884 |
| Aug 10, 2026 | 1,488.00 | 1,577.00 | 1,488.00 | 1,531.00 | 1,531.00 | 2.89% | 72,681 |
| Aug 7, 2026 | 1,501.00 | 1,570.00 | 1,412.00 | 1,488.00 | 1,488.00 | -0.80% | 58,224 |
| Aug 6, 2026 | 1,585.00 | 1,585.00 | 1,466.00 | 1,500.00 | 1,500.00 | 0.07% | 36,235 |
| Aug 5, 2026 | 1,473.00 | 1,588.00 | 1,430.00 | 1,499.00 | 1,499.00 | 5.79% | 38,672 |
| Aug 4, 2026 | 1,450.00 | 1,475.00 | 1,401.00 | 1,417.00 | 1,417.00 | 1.72% | 20,880 |
| Aug 3, 2026 | 1,250.00 | 1,420.00 | 1,217.00 | 1,393.00 | 1,393.00 | 6.09% | 249,932 |
| Jul 31, 2026 | 1,360.00 | 1,360.00 | 1,272.00 | 1,313.00 | 1,313.00 | 3.88% | 35,471 |
| Jul 30, 2026 | 1,186.00 | 1,323.00 | 1,186.00 | 1,264.00 | 1,264.00 | -9.71% | 138,067 |
| Jul 29, 2026 | 1,420.00 | 1,420.00 | 1,200.00 | 1,400.00 | 1,400.00 | 0.65% | 90,118 |
| Jul 28, 2026 | 1,420.00 | 1,433.00 | 1,353.00 | 1,391.00 | 1,391.00 | -4.53% | 54,293 |
| Jul 27, 2026 | 1,455.00 | 1,509.00 | 1,417.00 | 1,457.00 | 1,457.00 | -0.68% | 26,554 |
| Jul 24, 2026 | 1,475.00 | 1,534.00 | 1,441.00 | 1,467.00 | 1,467.00 | -0.54% | 26,915 |
| Jul 23, 2026 | 1,459.00 | 1,499.00 | 1,438.00 | 1,475.00 | 1,475.00 | 1.37% | 60,575 |
| Jul 22, 2026 | 1,469.00 | 1,513.00 | 1,427.00 | 1,455.00 | 1,455.00 | - | 34,433 |
| Jul 21, 2026 | 1,455.00 | 1,490.00 | 1,385.00 | 1,455.00 | 1,455.00 | - | 64,967 |
| Jul 20, 2026 | 1,487.00 | 1,499.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.15% | 26,667 |
| Jul 16, 2026 | 1,475.00 | 1,500.00 | 1,455.00 | 1,487.00 | 1,487.00 | - | 30,145 |
| Jul 15, 2026 | 1,503.00 | 1,530.00 | 1,454.00 | 1,487.00 | 1,487.00 | -0.20% | 46,837 |
| Jul 14, 2026 | 1,492.00 | 1,551.00 | 1,451.00 | 1,490.00 | 1,490.00 | -0.13% | 82,277 |