Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 2,015.00
-50.00 (-2.42%)
At close: May 14, 2026
Homecast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,015.00 | 2,040.00 | 1,931.00 | 1,978.00 | - | -1.84% | 268,879 |
| May 14, 2026 | 2,065.00 | 2,085.00 | 1,956.00 | 2,015.00 | - | -2.42% | 208,220 |
| May 13, 2026 | 2,015.00 | 2,100.00 | 2,005.00 | 2,065.00 | - | 1.72% | 181,078 |
| May 12, 2026 | 2,150.00 | 2,150.00 | 1,990.00 | 2,030.00 | - | -2.64% | 205,438 |
| May 11, 2026 | 2,060.00 | 2,160.00 | 2,010.00 | 2,085.00 | - | 2.71% | 260,332 |
| May 8, 2026 | 2,020.00 | 2,070.00 | 1,995.00 | 2,030.00 | - | 0.50% | 154,791 |
| May 7, 2026 | 2,070.00 | 2,155.00 | 1,989.00 | 2,020.00 | - | -3.35% | 249,746 |
| May 6, 2026 | 2,195.00 | 2,250.00 | 2,065.00 | 2,090.00 | - | -7.11% | 328,496 |
| May 4, 2026 | 2,205.00 | 2,265.00 | 2,050.00 | 2,250.00 | - | 2.74% | 408,418 |
| Apr 30, 2026 | 2,340.00 | 2,360.00 | 2,140.00 | 2,190.00 | - | -5.81% | 481,252 |
| Apr 29, 2026 | 1,912.00 | 2,475.00 | 1,912.00 | 2,325.00 | - | 21.92% | 3,450,987 |
| Apr 28, 2026 | 1,950.00 | 1,966.00 | 1,901.00 | 1,907.00 | - | -2.21% | 104,351 |
| Apr 27, 2026 | 1,915.00 | 1,970.00 | 1,898.00 | 1,950.00 | - | 2.58% | 112,783 |
| Apr 24, 2026 | 1,940.00 | 1,940.00 | 1,901.00 | 1,901.00 | - | -2.01% | 133,300 |
| Apr 23, 2026 | 2,035.00 | 2,035.00 | 1,912.00 | 1,940.00 | - | -3.48% | 115,861 |
| Apr 22, 2026 | 1,963.00 | 2,065.00 | 1,938.00 | 2,010.00 | - | 2.39% | 130,833 |
| Apr 21, 2026 | 1,996.00 | 2,115.00 | 1,945.00 | 1,963.00 | - | -1.65% | 107,781 |
| Apr 20, 2026 | 2,005.00 | 2,025.00 | 1,977.00 | 1,996.00 | - | -0.70% | 49,467 |
| Apr 17, 2026 | 1,973.00 | 2,080.00 | 1,955.00 | 2,010.00 | - | 2.81% | 117,964 |
| Apr 16, 2026 | 1,940.00 | 1,974.00 | 1,909.00 | 1,955.00 | - | 0.51% | 93,333 |
| Apr 15, 2026 | 1,929.00 | 1,963.00 | 1,911.00 | 1,945.00 | - | 0.78% | 52,199 |
| Apr 14, 2026 | 1,945.00 | 1,968.00 | 1,899.00 | 1,930.00 | - | 0.73% | 151,402 |
| Apr 13, 2026 | 1,916.00 | 1,954.00 | 1,883.00 | 1,916.00 | - | - | 136,048 |
| Apr 10, 2026 | 1,931.00 | 1,977.00 | 1,910.00 | 1,916.00 | - | -0.67% | 63,386 |
| Apr 9, 2026 | 1,903.00 | 2,010.00 | 1,894.00 | 1,929.00 | - | 0.68% | 94,305 |
| Apr 8, 2026 | 1,961.00 | 1,992.00 | 1,894.00 | 1,916.00 | - | -1.34% | 116,804 |
| Apr 7, 2026 | 1,979.00 | 1,979.00 | 1,881.00 | 1,942.00 | - | 0.10% | 95,097 |
| Apr 6, 2026 | 2,015.00 | 2,015.00 | 1,886.00 | 1,940.00 | - | -1.77% | 61,963 |
| Apr 3, 2026 | 2,010.00 | 2,030.00 | 1,930.00 | 1,975.00 | - | 0.61% | 45,065 |
| Apr 2, 2026 | 2,045.00 | 2,100.00 | 1,940.00 | 1,963.00 | - | -4.01% | 76,197 |
| Apr 1, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,045.00 | - | 6.62% | 81,595 |
| Mar 31, 2026 | 2,040.00 | 2,150.00 | 1,909.00 | 1,918.00 | - | -6.44% | 155,825 |
| Mar 30, 2026 | 1,990.00 | 2,090.00 | 1,987.00 | 2,050.00 | - | 0.74% | 126,376 |
| Mar 27, 2026 | 2,070.00 | 2,225.00 | 1,990.00 | 2,035.00 | - | -1.93% | 167,451 |
| Mar 26, 2026 | 2,250.00 | 2,335.00 | 2,050.00 | 2,075.00 | - | -5.68% | 292,368 |
| Mar 25, 2026 | 2,050.00 | 2,220.00 | 2,050.00 | 2,200.00 | - | 7.84% | 326,079 |
| Mar 24, 2026 | 2,050.00 | 2,090.00 | 1,996.00 | 2,040.00 | - | 3.13% | 112,150 |
| Mar 23, 2026 | 2,060.00 | 2,070.00 | 1,954.00 | 1,978.00 | - | -3.98% | 128,175 |
| Mar 20, 2026 | 2,040.00 | 2,170.00 | 2,025.00 | 2,060.00 | - | 0.73% | 247,876 |
| Mar 19, 2026 | 2,030.00 | 2,135.00 | 1,978.00 | 2,045.00 | - | 2.30% | 141,890 |
| Mar 18, 2026 | 2,040.00 | 2,100.00 | 1,999.00 | 1,999.00 | - | -2.25% | 66,272 |
| Mar 17, 2026 | 2,165.00 | 2,215.00 | 2,010.00 | 2,045.00 | - | -4.88% | 106,834 |
| Mar 16, 2026 | 2,155.00 | 2,250.00 | 2,100.00 | 2,150.00 | - | - | 218,490 |
| Mar 13, 2026 | 2,010.00 | 2,170.00 | 2,000.00 | 2,150.00 | - | 4.88% | 433,763 |
| Mar 12, 2026 | 1,860.00 | 2,060.00 | 1,812.00 | 2,050.00 | - | 10.93% | 146,932 |
| Mar 11, 2026 | 1,863.00 | 1,898.00 | 1,810.00 | 1,848.00 | - | -0.86% | 100,037 |
| Mar 10, 2026 | 1,900.00 | 1,910.00 | 1,789.00 | 1,864.00 | - | 0.27% | 69,878 |
| Mar 9, 2026 | 1,899.00 | 1,902.00 | 1,770.00 | 1,859.00 | - | -2.62% | 92,729 |
| Mar 6, 2026 | 1,850.00 | 1,919.00 | 1,766.00 | 1,909.00 | - | 2.63% | 78,818 |
| Mar 5, 2026 | 1,736.00 | 1,880.00 | 1,730.00 | 1,860.00 | - | 7.51% | 106,422 |