Skip to main content
Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+61.00 (3.13%)
At close: Dec 5, 2025

Homecast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,959.002,045.001,930.002,010.002,010.003.13%59,699
Dec 4, 20251,985.001,989.001,901.001,949.001,949.001.51%45,330
Dec 3, 20251,903.001,941.001,889.001,920.001,920.000.63%23,147
Dec 2, 20251,865.001,936.001,850.001,908.001,908.001.38%45,779
Dec 1, 20251,850.001,886.001,827.001,882.001,882.002.84%75,770
Nov 28, 20251,901.001,987.001,820.001,830.001,830.00-3.68%177,704
Nov 27, 20252,000.002,000.001,887.001,900.001,900.00-2.21%83,200
Nov 26, 20251,900.002,020.001,883.001,943.001,943.003.35%92,578
Nov 25, 20251,917.001,944.001,870.001,880.001,880.00-1.83%75,628
Nov 24, 20251,930.001,962.001,884.001,915.001,915.00-0.52%58,701
Nov 21, 20252,010.002,010.001,925.001,925.001,925.00-3.75%53,481
Nov 20, 20252,030.002,030.001,957.002,000.002,000.002.83%37,971
Nov 19, 20251,983.002,055.001,920.001,945.001,945.00-2.99%75,435
Nov 18, 20252,030.002,080.001,970.002,005.002,005.00-0.25%75,429
Nov 17, 20252,090.002,170.002,010.002,010.002,010.00-1.95%88,596
Nov 14, 20252,025.002,090.002,010.002,050.002,050.001.99%42,618
Nov 13, 20252,045.002,085.002,000.002,010.002,010.00-1.71%49,666
Nov 12, 20252,110.002,115.002,020.002,045.002,045.000.25%38,405
Nov 11, 20252,085.002,100.002,015.002,040.002,040.00-49,200
Nov 10, 20252,010.002,090.001,999.002,040.002,040.001.49%103,403
Nov 7, 20252,000.002,100.001,983.002,010.002,010.00-76,310
Nov 6, 20252,070.002,165.002,005.002,010.002,010.00-2.90%128,146
Nov 5, 20252,055.002,070.002,000.002,070.002,070.00-0.24%42,827
Nov 4, 20252,055.002,175.002,040.002,075.002,075.001.22%57,457
Nov 3, 20252,100.002,170.002,030.002,050.002,050.00-2.38%101,292
Oct 31, 20252,080.002,170.002,035.002,100.002,100.000.96%63,259
Oct 30, 20252,170.002,215.002,045.002,080.002,080.00-4.37%85,890
Oct 29, 20252,200.002,220.002,085.002,175.002,175.00-0.91%110,543
Oct 28, 20252,230.002,300.002,105.002,195.002,195.001.15%152,366
Oct 27, 20252,195.002,265.002,165.002,170.002,170.00-1.81%114,507
Oct 24, 20252,185.002,315.002,155.002,210.002,210.000.23%123,147
Oct 23, 20252,010.002,330.001,969.002,205.002,205.0011.53%716,931
Oct 22, 20252,005.002,005.001,951.001,977.001,977.00-1.40%34,882
Oct 21, 20252,010.002,020.001,982.002,005.002,005.00-0.25%58,063
Oct 20, 20251,867.002,195.001,862.002,010.002,010.007.66%441,187
Oct 17, 20251,973.002,000.001,867.001,867.001,867.00-5.37%154,217
Oct 16, 20252,060.002,060.001,968.001,973.001,973.00-2.08%62,030
Oct 15, 20252,010.002,050.002,000.002,015.002,015.000.25%27,723
Oct 14, 20252,015.002,095.001,980.002,010.002,010.00-0.25%92,441
Oct 13, 20252,005.002,030.001,970.002,015.002,015.000.25%48,196
Oct 10, 20252,095.002,140.001,990.002,010.002,010.00-4.06%70,256
Oct 2, 20252,095.002,180.002,095.002,095.002,095.00-0.24%61,179
Oct 1, 20252,040.002,145.002,040.002,100.002,100.003.45%80,814
Sep 30, 20252,010.002,040.001,983.002,030.002,030.003.26%42,340
Sep 29, 20251,967.002,020.001,955.001,966.001,966.00-0.05%62,277
Sep 26, 20252,035.002,035.001,965.001,967.001,967.00-2.62%94,795
Sep 25, 20252,030.002,040.001,999.002,020.002,020.000.50%60,396
Sep 24, 20252,010.002,035.001,977.002,010.002,010.000.65%108,383
Sep 23, 20252,025.002,045.001,980.001,997.001,997.00-0.15%73,803
Sep 22, 20252,010.002,055.001,988.002,000.002,000.00-0.50%119,963
Sep 19, 20252,025.002,065.002,010.002,010.002,010.00-2.66%57,595
Sep 18, 20252,105.002,135.002,025.002,065.002,065.00-1.67%86,396
Sep 17, 20252,050.002,180.002,000.002,100.002,100.002.69%129,626
Sep 16, 20252,020.002,060.002,015.002,045.002,045.001.49%47,759
Sep 15, 20252,030.002,075.002,000.002,015.002,015.00-0.74%83,757
Sep 12, 20252,070.002,090.002,025.002,030.002,030.00-1.69%46,907
Sep 11, 20252,110.002,110.002,050.002,065.002,065.00-0.24%63,553
Sep 10, 20252,115.002,130.002,070.002,070.002,070.00-2.13%61,369
Sep 9, 20252,160.002,230.002,110.002,115.002,115.00-2.53%37,289
Sep 8, 20252,205.002,250.002,155.002,170.002,170.00-1.59%34,448
Sep 5, 20252,150.002,260.002,140.002,205.002,205.002.56%70,985
Sep 4, 20252,080.002,170.002,045.002,150.002,150.005.91%64,552
Sep 3, 20252,075.002,140.002,030.002,030.002,030.00-2.17%36,347
Sep 2, 20252,220.002,220.002,075.002,075.002,075.00-3.49%43,068
Sep 1, 20252,175.002,280.002,150.002,150.002,150.001.90%117,497
Aug 29, 20252,045.002,305.002,045.002,110.002,110.005.50%213,672
Aug 28, 20252,090.002,125.002,000.002,000.002,000.00-2.91%39,168
Aug 27, 20252,180.002,240.002,060.002,060.002,060.00-5.07%77,251
Aug 26, 20252,175.002,230.002,140.002,170.002,170.00-2.03%56,824
Aug 25, 20252,205.002,260.002,130.002,215.002,215.001.84%29,060
Aug 22, 20252,225.002,255.002,175.002,175.002,175.00-2.25%48,859
Aug 21, 20252,290.002,345.002,215.002,225.002,225.00-2.84%40,940
Aug 20, 20252,310.002,365.002,230.002,290.002,290.00-1.72%68,388
Aug 19, 20252,335.002,340.002,260.002,330.002,330.00-0.64%81,094
Aug 18, 20252,290.002,390.002,290.002,345.002,345.00-0.21%67,514
Aug 14, 20252,320.002,430.002,250.002,350.002,350.002.40%58,344
Aug 13, 20252,355.002,425.002,295.002,295.002,295.00-2.55%39,403
Aug 12, 20252,355.002,455.002,300.002,355.002,355.00-115,669
Aug 11, 20252,240.002,375.002,235.002,355.002,355.005.13%118,485
Aug 8, 20252,215.002,265.002,175.002,240.002,240.000.45%49,368
Aug 7, 20252,235.002,330.002,210.002,230.002,230.00-0.22%52,986
Aug 6, 20252,135.002,260.002,115.002,235.002,235.004.68%84,526
Aug 5, 20252,125.002,155.002,045.002,135.002,135.000.71%127,301
Aug 4, 20251,862.002,145.001,862.002,120.002,120.003.67%222,386
Aug 1, 20252,085.002,085.002,020.002,045.002,045.00-1.92%26,560
Jul 31, 20252,075.002,115.002,040.002,085.002,085.001.46%32,670
Jul 30, 20252,090.002,110.002,055.002,055.002,055.00-1.67%24,572
Jul 29, 20252,010.002,125.002,010.002,090.002,090.003.98%79,758
Jul 28, 20252,070.002,095.001,999.002,010.002,010.00-2.90%60,005
Jul 25, 20252,110.002,140.001,995.002,070.002,070.00-76,970
Jul 24, 20252,085.002,085.002,030.002,070.002,070.000.98%65,145
Jul 23, 20252,130.002,130.002,050.002,050.002,050.00-2.38%63,905
Jul 22, 20252,100.002,115.002,045.002,100.002,100.000.96%70,885
Jul 21, 20252,080.002,130.002,055.002,080.002,080.00-95,377
Jul 18, 20252,155.002,175.002,055.002,080.002,080.00-4.37%187,117
Jul 17, 20252,150.002,210.002,055.002,175.002,175.003.08%98,685
Jul 16, 20252,105.002,155.002,060.002,110.002,110.00-0.94%89,819
Jul 15, 20252,130.002,180.002,095.002,130.002,130.00-69,125
Jul 14, 20252,280.002,295.002,130.002,130.002,130.00-4.91%92,577
Jul 11, 20252,260.002,290.002,227.002,240.002,240.00-0.88%43,263