Homecast Co.,Ltd. (KOSDAQ:064240)
South Korea
· Delayed Price · Currency is KRW 1,907.00
-43.00 (-2.21%)
At close: Apr 28, 2026
Homecast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,912.00 | 2,475.00 | 1,912.00 | 2,325.00 | 2,325.00 | 21.92% | 3,423,584 |
| Apr 28, 2026 | 1,950.00 | 1,966.00 | 1,901.00 | 1,907.00 | 1,907.00 | -2.21% | 103,250 |
| Apr 27, 2026 | 1,915.00 | 1,970.00 | 1,898.00 | 1,950.00 | 1,950.00 | 2.58% | 112,768 |
| 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% | 115,811 |
| Apr 22, 2026 | 1,963.00 | 2,065.00 | 1,938.00 | 2,010.00 | 2,010.00 | 2.39% | 130,683 |
| 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% | 93,193 |
| Apr 15, 2026 | 1,929.00 | 1,963.00 | 1,911.00 | 1,945.00 | 1,945.00 | 0.78% | 51,497 |
| Apr 14, 2026 | 1,945.00 | 1,968.00 | 1,899.00 | 1,930.00 | 1,930.00 | 0.73% | 150,646 |
| Apr 13, 2026 | 1,916.00 | 1,954.00 | 1,883.00 | 1,916.00 | 1,916.00 | - | 136,048 |
| Apr 10, 2026 | 1,931.00 | 1,977.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.67% | 63,385 |
| Apr 9, 2026 | 1,903.00 | 2,010.00 | 1,894.00 | 1,929.00 | 1,929.00 | 0.68% | 94,305 |
| Apr 8, 2026 | 1,961.00 | 1,992.00 | 1,894.00 | 1,916.00 | 1,916.00 | -1.34% | 116,737 |
| Apr 7, 2026 | 1,979.00 | 1,979.00 | 1,881.00 | 1,942.00 | 1,942.00 | 0.10% | 95,097 |
| Apr 6, 2026 | 2,015.00 | 2,015.00 | 1,886.00 | 1,940.00 | 1,940.00 | -1.77% | 61,963 |
| Apr 3, 2026 | 2,010.00 | 2,030.00 | 1,930.00 | 1,975.00 | 1,975.00 | 0.61% | 45,065 |
| Apr 2, 2026 | 2,045.00 | 2,100.00 | 1,940.00 | 1,963.00 | 1,963.00 | -4.01% | 74,897 |
| Apr 1, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,045.00 | 2,045.00 | 6.62% | 80,091 |
| Mar 31, 2026 | 2,040.00 | 2,150.00 | 1,909.00 | 1,918.00 | 1,918.00 | -6.44% | 155,673 |
| Mar 30, 2026 | 1,990.00 | 2,090.00 | 1,987.00 | 2,050.00 | 2,050.00 | 0.74% | 125,643 |
| Mar 27, 2026 | 2,070.00 | 2,225.00 | 1,990.00 | 2,035.00 | 2,035.00 | -1.93% | 167,451 |
| Mar 26, 2026 | 2,250.00 | 2,335.00 | 2,050.00 | 2,075.00 | 2,075.00 | -5.68% | 292,348 |
| Mar 25, 2026 | 2,050.00 | 2,220.00 | 2,050.00 | 2,200.00 | 2,200.00 | 7.84% | 326,049 |
| Mar 24, 2026 | 2,050.00 | 2,090.00 | 1,996.00 | 2,040.00 | 2,040.00 | 3.13% | 110,828 |
| Mar 23, 2026 | 2,060.00 | 2,070.00 | 1,954.00 | 1,978.00 | 1,978.00 | -3.98% | 127,742 |
| Mar 20, 2026 | 2,040.00 | 2,170.00 | 2,025.00 | 2,060.00 | 2,060.00 | 0.73% | 244,269 |
| Mar 19, 2026 | 2,030.00 | 2,135.00 | 1,978.00 | 2,045.00 | 2,045.00 | 2.30% | 141,890 |
| Mar 18, 2026 | 2,040.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.25% | 66,252 |
| Mar 17, 2026 | 2,165.00 | 2,215.00 | 2,010.00 | 2,045.00 | 2,045.00 | -4.88% | 106,834 |
| Mar 16, 2026 | 2,155.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 218,490 |
| Mar 13, 2026 | 2,010.00 | 2,170.00 | 2,000.00 | 2,150.00 | 2,150.00 | 4.88% | 433,763 |
| Mar 12, 2026 | 1,860.00 | 2,060.00 | 1,812.00 | 2,050.00 | 2,050.00 | 10.93% | 144,731 |
| Mar 11, 2026 | 1,863.00 | 1,898.00 | 1,810.00 | 1,848.00 | 1,848.00 | -0.86% | 100,037 |
| Mar 10, 2026 | 1,900.00 | 1,910.00 | 1,789.00 | 1,864.00 | 1,864.00 | 0.27% | 69,868 |
| Mar 9, 2026 | 1,899.00 | 1,902.00 | 1,770.00 | 1,859.00 | 1,859.00 | -2.62% | 92,434 |
| Mar 6, 2026 | 1,850.00 | 1,919.00 | 1,766.00 | 1,909.00 | 1,909.00 | 2.63% | 78,811 |
| Mar 5, 2026 | 1,736.00 | 1,880.00 | 1,730.00 | 1,860.00 | 1,860.00 | 7.51% | 105,887 |
| Mar 4, 2026 | 1,790.00 | 1,857.00 | 1,600.00 | 1,730.00 | 1,730.00 | -6.89% | 193,399 |
| Mar 3, 2026 | 1,901.00 | 1,978.00 | 1,810.00 | 1,858.00 | 1,858.00 | -2.31% | 136,803 |
| Feb 27, 2026 | 1,942.00 | 2,135.00 | 1,902.00 | 1,902.00 | 1,902.00 | -2.01% | 338,966 |
| Feb 26, 2026 | 2,030.00 | 2,040.00 | 1,913.00 | 1,941.00 | 1,941.00 | -2.95% | 176,867 |
| Feb 25, 2026 | 2,200.00 | 2,235.00 | 1,999.00 | 2,000.00 | 2,000.00 | -10.31% | 290,460 |
| Feb 24, 2026 | 2,200.00 | 2,300.00 | 2,195.00 | 2,230.00 | 2,230.00 | 1.59% | 133,744 |
| Feb 23, 2026 | 2,160.00 | 2,335.00 | 2,160.00 | 2,195.00 | 2,195.00 | 1.86% | 268,714 |
| Feb 20, 2026 | 2,285.00 | 2,290.00 | 2,095.00 | 2,155.00 | 2,155.00 | -2.05% | 119,770 |
| Feb 19, 2026 | 2,155.00 | 2,260.00 | 2,135.00 | 2,200.00 | 2,200.00 | 1.85% | 100,870 |
| Feb 13, 2026 | 2,145.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.70% | 67,599 |
| Feb 12, 2026 | 2,190.00 | 2,285.00 | 2,115.00 | 2,145.00 | 2,145.00 | -2.05% | 89,592 |
| Feb 11, 2026 | 2,170.00 | 2,215.00 | 2,150.00 | 2,190.00 | 2,190.00 | - | 100,354 |
| Feb 10, 2026 | 2,210.00 | 2,345.00 | 2,175.00 | 2,190.00 | 2,190.00 | -0.90% | 272,608 |
| Feb 9, 2026 | 2,200.00 | 2,250.00 | 2,120.00 | 2,210.00 | 2,210.00 | -0.45% | 264,663 |
| Feb 6, 2026 | 2,045.00 | 2,540.00 | 1,990.00 | 2,220.00 | 2,220.00 | 8.82% | 928,617 |
| Feb 5, 2026 | 2,045.00 | 2,095.00 | 1,997.00 | 2,040.00 | 2,040.00 | -0.24% | 75,868 |
| Feb 4, 2026 | 2,040.00 | 2,090.00 | 1,990.00 | 2,045.00 | 2,045.00 | 0.74% | 143,658 |
| Feb 3, 2026 | 1,820.00 | 2,060.00 | 1,810.00 | 2,030.00 | 2,030.00 | 11.54% | 222,014 |
| Feb 2, 2026 | 1,855.00 | 1,855.00 | 1,802.00 | 1,820.00 | 1,820.00 | -2.47% | 64,251 |
| Jan 30, 2026 | 1,880.00 | 1,895.00 | 1,816.00 | 1,866.00 | 1,866.00 | -1.58% | 145,625 |
| Jan 29, 2026 | 1,915.00 | 1,952.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.21% | 66,424 |
| Jan 28, 2026 | 1,880.00 | 1,945.00 | 1,855.00 | 1,900.00 | 1,900.00 | 1.06% | 153,967 |
| Jan 27, 2026 | 1,867.00 | 1,945.00 | 1,850.00 | 1,880.00 | 1,880.00 | 0.43% | 73,627 |
| Jan 26, 2026 | 1,887.00 | 1,929.00 | 1,852.00 | 1,872.00 | 1,872.00 | -1.42% | 49,623 |
| Jan 23, 2026 | 1,889.00 | 1,903.00 | 1,860.00 | 1,899.00 | 1,899.00 | 0.53% | 54,390 |
| Jan 22, 2026 | 1,907.00 | 1,920.00 | 1,843.00 | 1,889.00 | 1,889.00 | -1.67% | 123,135 |
| Jan 21, 2026 | 1,962.00 | 1,962.00 | 1,850.00 | 1,921.00 | 1,921.00 | -2.29% | 87,372 |
| Jan 20, 2026 | 1,930.00 | 2,045.00 | 1,916.00 | 1,966.00 | 1,966.00 | 1.87% | 200,030 |
| Jan 19, 2026 | 1,801.00 | 1,950.00 | 1,796.00 | 1,930.00 | 1,930.00 | 7.16% | 165,728 |
| Jan 16, 2026 | 1,838.00 | 1,850.00 | 1,757.00 | 1,801.00 | 1,801.00 | 1.69% | 73,829 |
| Jan 15, 2026 | 1,840.00 | 1,896.00 | 1,751.00 | 1,771.00 | 1,771.00 | -1.61% | 64,125 |
| Jan 14, 2026 | 1,749.00 | 1,829.00 | 1,745.00 | 1,800.00 | 1,800.00 | 3.39% | 82,609 |
| Jan 13, 2026 | 1,820.00 | 1,898.00 | 1,741.00 | 1,741.00 | 1,741.00 | -4.24% | 42,247 |
| Jan 12, 2026 | 1,793.00 | 1,840.00 | 1,770.00 | 1,818.00 | 1,818.00 | 1.39% | 63,305 |
| Jan 9, 2026 | 1,753.00 | 1,803.00 | 1,737.00 | 1,793.00 | 1,793.00 | 3.64% | 60,871 |
| Jan 8, 2026 | 1,809.00 | 1,809.00 | 1,672.00 | 1,730.00 | 1,730.00 | -4.37% | 61,554 |
| Jan 7, 2026 | 1,840.00 | 1,848.00 | 1,777.00 | 1,809.00 | 1,809.00 | -2.22% | 81,307 |
| Jan 6, 2026 | 1,893.00 | 1,898.00 | 1,820.00 | 1,850.00 | 1,850.00 | -2.58% | 79,108 |
| Jan 5, 2026 | 1,916.00 | 1,948.00 | 1,856.00 | 1,899.00 | 1,899.00 | -0.89% | 60,649 |
| Jan 2, 2026 | 1,940.00 | 1,989.00 | 1,841.00 | 1,916.00 | 1,916.00 | 3.51% | 87,475 |
| Dec 30, 2025 | 1,955.00 | 1,970.00 | 1,800.00 | 1,851.00 | 1,851.00 | -10.80% | 157,725 |
| Dec 29, 2025 | 1,741.00 | 2,075.00 | 1,700.00 | 2,075.00 | 2,075.00 | 19.18% | 202,952 |
| Dec 26, 2025 | 1,780.00 | 1,780.00 | 1,715.00 | 1,741.00 | 1,741.00 | -2.36% | 101,371 |
| Dec 24, 2025 | 1,868.00 | 1,870.00 | 1,780.00 | 1,783.00 | 1,783.00 | -4.55% | 124,530 |
| Dec 23, 2025 | 1,940.00 | 1,940.00 | 1,832.00 | 1,868.00 | 1,868.00 | -2.20% | 92,088 |
| Dec 22, 2025 | 1,889.00 | 1,943.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.27% | 81,194 |
| Dec 19, 2025 | 1,867.00 | 1,897.00 | 1,851.00 | 1,886.00 | 1,886.00 | 0.96% | 26,127 |
| Dec 18, 2025 | 1,858.00 | 1,914.00 | 1,826.00 | 1,868.00 | 1,868.00 | 0.59% | 59,322 |
| Dec 17, 2025 | 1,875.00 | 1,899.00 | 1,845.00 | 1,857.00 | 1,857.00 | 0.11% | 50,494 |
| Dec 16, 2025 | 1,877.00 | 1,907.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.85% | 75,427 |
| Dec 15, 2025 | 1,903.00 | 1,911.00 | 1,875.00 | 1,890.00 | 1,890.00 | -1.00% | 27,708 |
| Dec 12, 2025 | 1,934.00 | 1,934.00 | 1,863.00 | 1,909.00 | 1,909.00 | 0.47% | 53,862 |
| Dec 11, 2025 | 1,898.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.90% | 45,405 |
| Dec 10, 2025 | 1,948.00 | 1,949.00 | 1,870.00 | 1,883.00 | 1,883.00 | -2.94% | 79,063 |
| Dec 9, 2025 | 1,950.00 | 2,005.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.51% | 42,149 |
| Dec 8, 2025 | 2,015.00 | 2,090.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.99% | 54,176 |
| Dec 5, 2025 | 1,959.00 | 2,045.00 | 1,930.00 | 2,010.00 | 2,010.00 | 3.13% | 59,699 |
| Dec 4, 2025 | 1,985.00 | 1,989.00 | 1,901.00 | 1,949.00 | 1,949.00 | 1.51% | 45,330 |
| Dec 3, 2025 | 1,903.00 | 1,941.00 | 1,889.00 | 1,920.00 | 1,920.00 | 0.63% | 23,147 |
| Dec 2, 2025 | 1,865.00 | 1,936.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.38% | 45,779 |