Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 1,455.00
-32.00 (-2.15%)
At close: Jul 20, 2026
Homecast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,534.00 | 1,547.00 | 1,452.00 | 1,492.00 | 1,492.00 | -1.91% | 92,078 |
| Jul 10, 2026 | 1,463.00 | 1,562.00 | 1,463.00 | 1,521.00 | 1,521.00 | 2.42% | 71,341 |
| Jul 9, 2026 | 1,537.00 | 1,537.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.43% | 34,385 |
| Jul 8, 2026 | 1,542.00 | 1,599.00 | 1,483.00 | 1,522.00 | 1,522.00 | -0.33% | 250,004 |
| Jul 7, 2026 | 1,577.00 | 1,578.00 | 1,513.00 | 1,527.00 | 1,527.00 | -2.30% | 27,270 |
| Jul 6, 2026 | 1,593.00 | 1,600.00 | 1,525.00 | 1,563.00 | 1,563.00 | -0.95% | 36,801 |
| Jul 3, 2026 | 1,525.00 | 1,580.00 | 1,471.00 | 1,578.00 | 1,578.00 | 3.82% | 49,320 |
| Jul 2, 2026 | 1,511.00 | 1,579.00 | 1,488.00 | 1,520.00 | 1,520.00 | -2.88% | 61,990 |
| Jul 1, 2026 | 1,607.00 | 1,637.00 | 1,561.00 | 1,565.00 | 1,565.00 | -2.61% | 42,785 |
| Jun 30, 2026 | 1,550.00 | 1,629.00 | 1,525.00 | 1,607.00 | 1,607.00 | 3.68% | 67,058 |
| Jun 29, 2026 | 1,559.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | 0.26% | 82,266 |
| Jun 26, 2026 | 1,530.00 | 1,597.00 | 1,393.00 | 1,546.00 | 1,546.00 | -0.26% | 196,914 |
| Jun 25, 2026 | 1,615.00 | 1,647.00 | 1,455.00 | 1,550.00 | 1,550.00 | -4.85% | 161,189 |
| Jun 24, 2026 | 1,640.00 | 1,653.00 | 1,545.00 | 1,629.00 | 1,629.00 | -1.51% | 104,706 |
| Jun 23, 2026 | 1,750.00 | 1,750.00 | 1,625.00 | 1,654.00 | 1,654.00 | -5.49% | 114,662 |
| Jun 22, 2026 | 1,851.00 | 1,894.00 | 1,750.00 | 1,750.00 | 1,750.00 | -7.60% | 96,670 |
| Jun 19, 2026 | 1,818.00 | 1,894.00 | 1,690.00 | 1,894.00 | 1,894.00 | 4.12% | 181,214 |
| Jun 18, 2026 | 1,705.00 | 1,870.00 | 1,660.00 | 1,819.00 | 1,819.00 | 6.69% | 209,071 |
| Jun 17, 2026 | 1,693.00 | 1,795.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.06% | 66,720 |
| Jun 16, 2026 | 1,712.00 | 1,789.00 | 1,699.00 | 1,706.00 | 1,706.00 | 0.06% | 62,316 |
| Jun 15, 2026 | 1,706.00 | 1,763.00 | 1,673.00 | 1,705.00 | 1,705.00 | 0.12% | 110,678 |
| Jun 12, 2026 | 1,670.00 | 1,769.00 | 1,631.00 | 1,703.00 | 1,703.00 | 4.48% | 117,626 |
| Jun 11, 2026 | 1,611.00 | 1,680.00 | 1,551.00 | 1,630.00 | 1,630.00 | 0.68% | 94,267 |
| Jun 10, 2026 | 1,620.00 | 1,657.00 | 1,550.00 | 1,619.00 | 1,619.00 | -0.37% | 110,947 |
| Jun 9, 2026 | 1,587.00 | 1,686.00 | 1,586.00 | 1,625.00 | 1,625.00 | -3.10% | 157,479 |
| Jun 8, 2026 | 1,617.00 | 1,717.00 | 1,617.00 | 1,677.00 | 1,677.00 | -2.90% | 67,906 |
| Jun 5, 2026 | 1,691.00 | 1,748.00 | 1,640.00 | 1,727.00 | 1,727.00 | -0.52% | 99,919 |
| Jun 4, 2026 | 1,694.00 | 1,750.00 | 1,663.00 | 1,736.00 | 1,736.00 | 2.48% | 62,114 |
| Jun 2, 2026 | 1,738.00 | 1,738.00 | 1,636.00 | 1,694.00 | 1,694.00 | - | 94,828 |
| Jun 1, 2026 | 1,754.00 | 1,810.00 | 1,690.00 | 1,694.00 | 1,694.00 | -3.42% | 179,379 |
| May 29, 2026 | 1,823.00 | 1,838.00 | 1,732.00 | 1,754.00 | 1,754.00 | -4.57% | 150,465 |
| May 28, 2026 | 1,888.00 | 1,889.00 | 1,755.00 | 1,838.00 | 1,838.00 | 1.16% | 112,090 |
| May 27, 2026 | 1,912.00 | 1,985.00 | 1,817.00 | 1,817.00 | 1,817.00 | -4.97% | 197,893 |
| May 26, 2026 | 1,840.00 | 2,025.00 | 1,801.00 | 1,912.00 | 1,912.00 | 4.03% | 252,852 |
| May 22, 2026 | 1,788.00 | 1,869.00 | 1,773.00 | 1,838.00 | 1,838.00 | 3.78% | 99,682 |
| May 21, 2026 | 1,866.00 | 1,866.00 | 1,770.00 | 1,771.00 | 1,771.00 | -2.10% | 180,074 |
| May 20, 2026 | 1,890.00 | 1,928.00 | 1,780.00 | 1,809.00 | 1,809.00 | -4.29% | 116,011 |
| May 19, 2026 | 1,928.00 | 1,960.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.97% | 200,448 |
| May 18, 2026 | 1,975.00 | 1,975.00 | 1,921.00 | 1,928.00 | 1,928.00 | -2.53% | 108,182 |
| May 15, 2026 | 2,015.00 | 2,040.00 | 1,931.00 | 1,978.00 | 1,978.00 | -1.84% | 271,375 |
| May 14, 2026 | 2,065.00 | 2,085.00 | 1,956.00 | 2,015.00 | 2,015.00 | -2.42% | 208,220 |
| May 13, 2026 | 2,015.00 | 2,100.00 | 2,005.00 | 2,065.00 | 2,065.00 | 1.72% | 181,078 |
| May 12, 2026 | 2,150.00 | 2,150.00 | 1,990.00 | 2,030.00 | 2,030.00 | -2.64% | 205,438 |
| May 11, 2026 | 2,060.00 | 2,160.00 | 2,010.00 | 2,085.00 | 2,085.00 | 2.71% | 260,332 |
| May 8, 2026 | 2,020.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 0.50% | 154,791 |
| May 7, 2026 | 2,070.00 | 2,155.00 | 1,989.00 | 2,020.00 | 2,020.00 | -3.35% | 249,746 |