Skip to main content
Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,859.00
-50.00 (-2.62%)
At close: Mar 9, 2026

Homecast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,899.001,902.001,770.001,859.001,859.00-2.62%92,434
Mar 6, 20261,850.001,919.001,766.001,909.001,909.002.63%78,811
Mar 5, 20261,736.001,880.001,730.001,860.001,860.007.51%105,887
Mar 4, 20261,790.001,857.001,600.001,730.001,730.00-6.89%193,399
Mar 3, 20261,901.001,978.001,810.001,858.001,858.00-2.31%136,803
Feb 27, 20261,942.002,135.001,902.001,902.001,902.00-2.01%338,966
Feb 26, 20262,030.002,040.001,913.001,941.001,941.00-2.95%176,867
Feb 25, 20262,200.002,235.001,999.002,000.002,000.00-10.31%290,460
Feb 24, 20262,200.002,300.002,195.002,230.002,230.001.59%133,744
Feb 23, 20262,160.002,335.002,160.002,195.002,195.001.86%268,714
Feb 20, 20262,285.002,290.002,095.002,155.002,155.00-2.05%119,770
Feb 19, 20262,155.002,260.002,135.002,200.002,200.001.85%100,870
Feb 13, 20262,145.002,190.002,100.002,160.002,160.000.70%67,599
Feb 12, 20262,190.002,285.002,115.002,145.002,145.00-2.05%89,592
Feb 11, 20262,170.002,215.002,150.002,190.002,190.00-100,354
Feb 10, 20262,210.002,345.002,175.002,190.002,190.00-0.90%272,608
Feb 9, 20262,200.002,250.002,120.002,210.002,210.00-0.45%264,663
Feb 6, 20262,045.002,540.001,990.002,220.002,220.008.82%928,617
Feb 5, 20262,045.002,095.001,997.002,040.002,040.00-0.24%75,868
Feb 4, 20262,040.002,090.001,990.002,045.002,045.000.74%143,658
Feb 3, 20261,820.002,060.001,810.002,030.002,030.0011.54%222,014
Feb 2, 20261,855.001,855.001,802.001,820.001,820.00-2.47%64,251
Jan 30, 20261,880.001,895.001,816.001,866.001,866.00-1.58%145,625
Jan 29, 20261,915.001,952.001,885.001,896.001,896.00-0.21%66,424
Jan 28, 20261,880.001,945.001,855.001,900.001,900.001.06%153,967
Jan 27, 20261,867.001,945.001,850.001,880.001,880.000.43%73,627
Jan 26, 20261,887.001,929.001,852.001,872.001,872.00-1.42%49,623
Jan 23, 20261,889.001,903.001,860.001,899.001,899.000.53%54,390
Jan 22, 20261,907.001,920.001,843.001,889.001,889.00-1.67%123,135
Jan 21, 20261,962.001,962.001,850.001,921.001,921.00-2.29%87,372
Jan 20, 20261,930.002,045.001,916.001,966.001,966.001.87%200,030
Jan 19, 20261,801.001,950.001,796.001,930.001,930.007.16%165,728
Jan 16, 20261,838.001,850.001,757.001,801.001,801.001.69%73,829
Jan 15, 20261,840.001,896.001,751.001,771.001,771.00-1.61%64,125
Jan 14, 20261,749.001,829.001,745.001,800.001,800.003.39%82,609
Jan 13, 20261,820.001,898.001,741.001,741.001,741.00-4.24%42,247
Jan 12, 20261,793.001,840.001,770.001,818.001,818.001.39%63,305
Jan 9, 20261,753.001,803.001,737.001,793.001,793.003.64%60,871
Jan 8, 20261,809.001,809.001,672.001,730.001,730.00-4.37%61,554
Jan 7, 20261,840.001,848.001,777.001,809.001,809.00-2.22%81,307
Jan 6, 20261,893.001,898.001,820.001,850.001,850.00-2.58%79,108
Jan 5, 20261,916.001,948.001,856.001,899.001,899.00-0.89%60,649
Jan 2, 20261,940.001,989.001,841.001,916.001,916.003.51%87,475
Dec 30, 20251,955.001,970.001,800.001,851.001,851.00-10.80%157,725
Dec 29, 20251,741.002,075.001,700.002,075.002,075.0019.18%202,952
Dec 26, 20251,780.001,780.001,715.001,741.001,741.00-2.36%101,371
Dec 24, 20251,868.001,870.001,780.001,783.001,783.00-4.55%124,530
Dec 23, 20251,940.001,940.001,832.001,868.001,868.00-2.20%92,088
Dec 22, 20251,889.001,943.001,870.001,910.001,910.001.27%81,194
Dec 19, 20251,867.001,897.001,851.001,886.001,886.000.96%26,127
Dec 18, 20251,858.001,914.001,826.001,868.001,868.000.59%59,322
Dec 17, 20251,875.001,899.001,845.001,857.001,857.000.11%50,494
Dec 16, 20251,877.001,907.001,850.001,855.001,855.00-1.85%75,427
Dec 15, 20251,903.001,911.001,875.001,890.001,890.00-1.00%27,708
Dec 12, 20251,934.001,934.001,863.001,909.001,909.000.47%53,862
Dec 11, 20251,898.001,916.001,870.001,900.001,900.000.90%45,405
Dec 10, 20251,948.001,949.001,870.001,883.001,883.00-2.94%79,063
Dec 9, 20251,950.002,005.001,900.001,940.001,940.00-0.51%42,149
Dec 8, 20252,015.002,090.001,950.001,950.001,950.00-2.99%54,176
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