Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea · Delayed Price · Currency is KRW 1,550.00
+4.00 (0.26%)
At close: Jun 29, 2026
Homecast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,195.00 | 2,250.00 | 2,065.00 | 2,090.00 | 2,090.00 | -7.11% | 328,496 |
| May 4, 2026 | 2,205.00 | 2,265.00 | 2,050.00 | 2,250.00 | 2,250.00 | 2.74% | 408,418 |
| Apr 30, 2026 | 2,340.00 | 2,360.00 | 2,140.00 | 2,190.00 | 2,190.00 | -5.81% | 481,252 |
| Apr 29, 2026 | 1,912.00 | 2,475.00 | 1,912.00 | 2,325.00 | 2,325.00 | 21.92% | 3,450,987 |
| Apr 28, 2026 | 1,950.00 | 1,966.00 | 1,901.00 | 1,907.00 | 1,907.00 | -2.21% | 104,351 |
| Apr 27, 2026 | 1,915.00 | 1,970.00 | 1,898.00 | 1,950.00 | 1,950.00 | 2.58% | 112,783 |
| Apr 24, 2026 | 1,940.00 | 1,940.00 | 1,901.00 | 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 | 1,940.00 | -3.48% | 115,861 |
| Apr 22, 2026 | 1,963.00 | 2,065.00 | 1,938.00 | 2,010.00 | 2,010.00 | 2.39% | 130,833 |
| Apr 21, 2026 | 1,996.00 | 2,115.00 | 1,945.00 | 1,963.00 | 1,963.00 | -1.65% | 107,781 |
| Apr 20, 2026 | 2,005.00 | 2,025.00 | 1,977.00 | 1,996.00 | 1,996.00 | -0.70% | 49,467 |
| Apr 17, 2026 | 1,973.00 | 2,080.00 | 1,955.00 | 2,010.00 | 2,010.00 | 2.81% | 117,964 |
| Apr 16, 2026 | 1,940.00 | 1,974.00 | 1,909.00 | 1,955.00 | 1,955.00 | 0.51% | 93,333 |
| Apr 15, 2026 | 1,929.00 | 1,963.00 | 1,911.00 | 1,945.00 | 1,945.00 | 0.78% | 52,199 |
| Apr 14, 2026 | 1,945.00 | 1,968.00 | 1,899.00 | 1,930.00 | 1,930.00 | 0.73% | 151,402 |