Home Center Holdings Co.,Ltd (KOSDAQ:060560)
South Korea
· Delayed Price · Currency is KRW 720.00
-2.00 (-0.28%)
At close: Dec 5, 2025
KOSDAQ:060560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 738.00 | 738.00 | 720.00 | 720.00 | 720.00 | -0.28% | 54,395 |
| Dec 4, 2025 | 730.00 | 730.00 | 717.00 | 722.00 | 722.00 | 0.56% | 8,814 |
| Dec 3, 2025 | 725.00 | 733.00 | 714.00 | 718.00 | 718.00 | -0.14% | 19,037 |
| Dec 2, 2025 | 720.00 | 720.00 | 707.00 | 719.00 | 719.00 | 0.70% | 42,304 |
| Dec 1, 2025 | 720.00 | 720.00 | 708.00 | 714.00 | 714.00 | - | 29,144 |
| Nov 28, 2025 | 719.00 | 749.00 | 709.00 | 714.00 | 714.00 | 0.14% | 202,897 |
| Nov 27, 2025 | 711.00 | 720.00 | 706.00 | 713.00 | 713.00 | 0.14% | 29,140 |
| Nov 26, 2025 | 702.00 | 724.00 | 694.00 | 712.00 | 712.00 | 2.01% | 145,391 |
| Nov 25, 2025 | 698.00 | 710.00 | 695.00 | 698.00 | 698.00 | -0.85% | 23,339 |
| Nov 24, 2025 | 695.00 | 716.00 | 694.00 | 704.00 | 704.00 | 1.29% | 90,948 |
| Nov 21, 2025 | 689.00 | 710.00 | 685.00 | 695.00 | 695.00 | - | 67,627 |
| Nov 20, 2025 | 695.00 | 701.00 | 655.00 | 695.00 | 695.00 | 1.61% | 110,678 |
| Nov 19, 2025 | 685.00 | 694.00 | 677.00 | 684.00 | 684.00 | -0.15% | 22,066 |
| Nov 18, 2025 | 699.00 | 699.00 | 680.00 | 685.00 | 685.00 | -1.01% | 33,239 |
| Nov 17, 2025 | 695.00 | 696.00 | 678.00 | 692.00 | 692.00 | -0.57% | 140,920 |
| Nov 14, 2025 | 675.00 | 710.00 | 667.00 | 696.00 | 696.00 | 3.26% | 108,953 |
| Nov 13, 2025 | 680.00 | 680.00 | 670.00 | 674.00 | 674.00 | 0.15% | 23,276 |
| Nov 12, 2025 | 671.00 | 678.00 | 666.00 | 673.00 | 673.00 | 0.30% | 62,105 |
| Nov 11, 2025 | 663.00 | 679.00 | 663.00 | 671.00 | 671.00 | 1.21% | 66,113 |
| Nov 10, 2025 | 676.00 | 676.00 | 652.00 | 663.00 | 663.00 | -1.92% | 187,836 |
| Nov 7, 2025 | 683.00 | 683.00 | 660.00 | 676.00 | 676.00 | -0.59% | 66,878 |
| Nov 6, 2025 | 678.00 | 681.00 | 670.00 | 680.00 | 680.00 | 0.29% | 75,364 |
| Nov 5, 2025 | 677.00 | 679.00 | 650.00 | 678.00 | 678.00 | - | 121,860 |
| Nov 4, 2025 | 682.00 | 682.00 | 662.00 | 678.00 | 678.00 | 0.30% | 65,388 |
| Nov 3, 2025 | 700.00 | 704.00 | 670.00 | 676.00 | 676.00 | -3.43% | 168,723 |
| Oct 31, 2025 | 686.00 | 702.00 | 640.00 | 700.00 | 700.00 | 2.04% | 437,572 |
| Oct 30, 2025 | 692.00 | 693.00 | 676.00 | 686.00 | 686.00 | -0.29% | 94,364 |
| Oct 29, 2025 | 692.00 | 698.00 | 680.00 | 688.00 | 688.00 | -0.58% | 86,860 |
| Oct 28, 2025 | 697.00 | 702.00 | 681.00 | 692.00 | 692.00 | -0.72% | 229,190 |
| Oct 27, 2025 | 700.00 | 700.00 | 681.00 | 697.00 | 697.00 | -0.14% | 88,770 |
| Oct 24, 2025 | 695.00 | 701.00 | 688.00 | 698.00 | 698.00 | 0.43% | 102,924 |
| Oct 23, 2025 | 700.00 | 702.00 | 694.00 | 695.00 | 695.00 | -0.86% | 90,099 |
| Oct 22, 2025 | 693.00 | 703.00 | 689.00 | 701.00 | 701.00 | 1.15% | 204,155 |
| Oct 21, 2025 | 680.00 | 702.00 | 678.00 | 693.00 | 693.00 | 0.87% | 199,514 |
| Oct 20, 2025 | 697.00 | 701.00 | 685.00 | 687.00 | 687.00 | -1.43% | 124,976 |
| Oct 17, 2025 | 697.00 | 703.00 | 690.00 | 697.00 | 697.00 | -0.71% | 114,995 |
| Oct 16, 2025 | 699.00 | 705.00 | 696.00 | 702.00 | 702.00 | - | 79,640 |
| Oct 15, 2025 | 700.00 | 703.00 | 694.00 | 702.00 | 702.00 | 0.29% | 115,759 |
| Oct 14, 2025 | 697.00 | 701.00 | 691.00 | 700.00 | 700.00 | 0.43% | 262,237 |
| Oct 13, 2025 | 700.00 | 704.00 | 685.00 | 697.00 | 697.00 | -0.43% | 159,391 |
| Oct 10, 2025 | 710.00 | 713.00 | 688.00 | 700.00 | 700.00 | -0.85% | 116,839 |
| Oct 2, 2025 | 706.00 | 776.00 | 701.00 | 706.00 | 706.00 | - | 929,000 |
| Oct 1, 2025 | 706.00 | 707.00 | 699.00 | 706.00 | 706.00 | - | 61,430 |
| Sep 30, 2025 | 715.00 | 715.00 | 701.00 | 706.00 | 706.00 | -1.26% | 46,713 |
| Sep 29, 2025 | 708.00 | 718.00 | 700.00 | 715.00 | 715.00 | 0.99% | 122,731 |
| Sep 26, 2025 | 703.00 | 710.00 | 692.00 | 708.00 | 708.00 | 0.71% | 127,916 |
| Sep 25, 2025 | 700.00 | 707.00 | 697.00 | 703.00 | 703.00 | 0.43% | 36,632 |
| Sep 24, 2025 | 713.00 | 713.00 | 699.00 | 700.00 | 700.00 | -1.82% | 148,044 |
| Sep 23, 2025 | 714.00 | 719.00 | 710.00 | 713.00 | 713.00 | -0.14% | 47,761 |
| Sep 22, 2025 | 714.00 | 718.00 | 711.00 | 714.00 | 714.00 | - | 52,944 |
| Sep 19, 2025 | 710.00 | 727.00 | 708.00 | 714.00 | 714.00 | -1.79% | 223,193 |
| Sep 18, 2025 | 728.00 | 735.00 | 720.00 | 727.00 | 727.00 | -0.14% | 116,181 |
| Sep 17, 2025 | 729.00 | 729.00 | 723.00 | 728.00 | 728.00 | - | 36,397 |
| Sep 16, 2025 | 735.00 | 735.00 | 723.00 | 728.00 | 728.00 | -0.41% | 81,905 |
| Sep 15, 2025 | 745.00 | 745.00 | 730.00 | 731.00 | 731.00 | -0.54% | 40,810 |
| Sep 12, 2025 | 743.00 | 743.00 | 732.00 | 735.00 | 735.00 | -0.41% | 80,317 |
| Sep 11, 2025 | 735.00 | 740.00 | 733.00 | 738.00 | 738.00 | 0.41% | 71,652 |
| Sep 10, 2025 | 739.00 | 742.00 | 732.00 | 735.00 | 735.00 | -0.54% | 53,881 |
| Sep 9, 2025 | 745.00 | 745.00 | 735.00 | 739.00 | 739.00 | 0.27% | 74,470 |
| Sep 8, 2025 | 736.00 | 744.00 | 734.00 | 737.00 | 737.00 | 0.41% | 120,233 |
| Sep 5, 2025 | 751.00 | 798.00 | 731.00 | 734.00 | 734.00 | -0.41% | 598,502 |
| Sep 4, 2025 | 736.00 | 809.00 | 724.00 | 737.00 | 737.00 | 0.82% | 1,404,488 |
| Sep 3, 2025 | 733.00 | 736.00 | 726.00 | 731.00 | 731.00 | -0.27% | 41,822 |
| Sep 2, 2025 | 747.00 | 747.00 | 728.00 | 733.00 | 733.00 | -1.87% | 120,336 |
| Sep 1, 2025 | 752.00 | 752.00 | 732.00 | 747.00 | 747.00 | -0.27% | 65,682 |
| Aug 29, 2025 | 754.00 | 754.00 | 745.00 | 749.00 | 749.00 | -0.66% | 23,375 |
| Aug 28, 2025 | 756.00 | 756.00 | 750.00 | 754.00 | 754.00 | -0.26% | 8,008 |
| Aug 27, 2025 | 759.00 | 759.00 | 749.00 | 756.00 | 756.00 | - | 32,879 |
| Aug 26, 2025 | 757.00 | 762.00 | 750.00 | 756.00 | 756.00 | -0.13% | 45,801 |
| Aug 25, 2025 | 750.00 | 760.00 | 750.00 | 757.00 | 757.00 | - | 34,008 |
| Aug 22, 2025 | 763.00 | 765.00 | 756.00 | 757.00 | 757.00 | -0.66% | 11,934 |
| Aug 21, 2025 | 760.00 | 762.00 | 754.00 | 762.00 | 762.00 | 0.26% | 71,034 |
| Aug 20, 2025 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | -0.13% | 65,015 |
| Aug 19, 2025 | 760.00 | 777.00 | 751.00 | 761.00 | 761.00 | -0.39% | 46,008 |
| Aug 18, 2025 | 770.00 | 775.00 | 758.00 | 764.00 | 764.00 | -0.78% | 131,709 |
| Aug 14, 2025 | 768.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 57,868 |
| Aug 13, 2025 | 761.00 | 774.00 | 750.00 | 770.00 | 770.00 | 1.18% | 124,691 |
| Aug 12, 2025 | 776.00 | 776.00 | 758.00 | 761.00 | 761.00 | -1.30% | 106,006 |
| Aug 11, 2025 | 777.00 | 779.00 | 762.00 | 771.00 | 771.00 | 0.13% | 41,306 |
| Aug 8, 2025 | 760.00 | 774.00 | 759.00 | 770.00 | 770.00 | 0.39% | 24,602 |
| Aug 7, 2025 | 767.00 | 773.00 | 759.00 | 767.00 | 767.00 | - | 51,938 |
| Aug 6, 2025 | 759.00 | 769.00 | 753.00 | 767.00 | 767.00 | 0.39% | 23,388 |
| Aug 5, 2025 | 770.00 | 770.00 | 760.00 | 764.00 | 764.00 | -0.26% | 54,535 |
| Aug 4, 2025 | 761.00 | 769.00 | 745.00 | 766.00 | 766.00 | 0.79% | 70,290 |
| Aug 1, 2025 | 782.00 | 783.00 | 760.00 | 760.00 | 760.00 | -2.81% | 141,356 |
| Jul 31, 2025 | 785.00 | 790.00 | 779.00 | 782.00 | 782.00 | -0.38% | 54,850 |
| Jul 30, 2025 | 792.00 | 792.00 | 774.00 | 785.00 | 785.00 | - | 97,218 |
| Jul 29, 2025 | 787.00 | 790.00 | 780.00 | 785.00 | 785.00 | -0.13% | 40,250 |
| Jul 28, 2025 | 794.00 | 794.00 | 775.00 | 786.00 | 786.00 | -0.25% | 70,475 |
| Jul 25, 2025 | 786.00 | 794.00 | 785.00 | 788.00 | 788.00 | 0.38% | 27,025 |
| Jul 24, 2025 | 808.00 | 808.00 | 777.00 | 785.00 | 785.00 | -2.24% | 133,280 |
| Jul 23, 2025 | 800.00 | 805.00 | 783.00 | 803.00 | 803.00 | 0.38% | 131,386 |
| Jul 22, 2025 | 798.00 | 805.00 | 793.00 | 800.00 | 800.00 | -0.62% | 131,387 |
| Jul 21, 2025 | 806.00 | 811.00 | 800.00 | 805.00 | 805.00 | -0.37% | 40,953 |
| Jul 18, 2025 | 811.00 | 811.00 | 798.00 | 808.00 | 808.00 | 0.25% | 129,713 |
| Jul 17, 2025 | 808.00 | 810.00 | 798.00 | 806.00 | 806.00 | 0.25% | 61,650 |
| Jul 16, 2025 | 799.00 | 810.00 | 796.00 | 804.00 | 804.00 | 0.12% | 105,071 |
| Jul 15, 2025 | 796.00 | 829.00 | 793.00 | 803.00 | 803.00 | 0.88% | 239,597 |
| Jul 14, 2025 | 808.00 | 809.00 | 795.00 | 796.00 | 796.00 | -1.61% | 50,997 |
| Jul 11, 2025 | 801.00 | 810.00 | 795.00 | 809.00 | 809.00 | 1.00% | 120,854 |