Homecast Co.,Ltd. (KOSDAQ:064240)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,850.00 | 1,886.00 | 1,827.00 | 1,882.00 | 1,882.00 | 2.84% | 75,770 |
| Nov 28, 2025 | 1,901.00 | 1,987.00 | 1,820.00 | 1,830.00 | 1,830.00 | -3.68% | 177,704 |
| Nov 27, 2025 | 2,000.00 | 2,000.00 | 1,887.00 | 1,900.00 | 1,900.00 | -2.21% | 83,200 |
| Nov 26, 2025 | 1,900.00 | 2,020.00 | 1,883.00 | 1,943.00 | 1,943.00 | 3.35% | 92,578 |
| Nov 25, 2025 | 1,917.00 | 1,944.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.83% | 75,628 |
| Nov 24, 2025 | 1,930.00 | 1,962.00 | 1,884.00 | 1,915.00 | 1,915.00 | -0.52% | 58,701 |
| Nov 21, 2025 | 2,010.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | -3.75% | 53,481 |
| Nov 20, 2025 | 2,030.00 | 2,030.00 | 1,957.00 | 2,000.00 | 2,000.00 | 2.83% | 37,971 |
| Nov 19, 2025 | 1,983.00 | 2,055.00 | 1,920.00 | 1,945.00 | 1,945.00 | -2.99% | 75,435 |
| Nov 18, 2025 | 2,030.00 | 2,080.00 | 1,970.00 | 2,005.00 | 2,005.00 | -0.25% | 75,429 |
| Nov 17, 2025 | 2,090.00 | 2,170.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.95% | 88,596 |
| Nov 14, 2025 | 2,025.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1.99% | 42,618 |
| Nov 13, 2025 | 2,045.00 | 2,085.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.71% | 49,666 |
| Nov 12, 2025 | 2,110.00 | 2,115.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 38,405 |
| Nov 11, 2025 | 2,085.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | - | 49,200 |
| Nov 10, 2025 | 2,010.00 | 2,090.00 | 1,999.00 | 2,040.00 | 2,040.00 | 1.49% | 103,403 |
| Nov 7, 2025 | 2,000.00 | 2,100.00 | 1,983.00 | 2,010.00 | 2,010.00 | - | 76,310 |
| Nov 6, 2025 | 2,070.00 | 2,165.00 | 2,005.00 | 2,010.00 | 2,010.00 | -2.90% | 128,146 |
| Nov 5, 2025 | 2,055.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,070.00 | -0.24% | 42,827 |
| Nov 4, 2025 | 2,055.00 | 2,175.00 | 2,040.00 | 2,075.00 | 2,075.00 | 1.22% | 57,457 |
| Nov 3, 2025 | 2,100.00 | 2,170.00 | 2,030.00 | 2,050.00 | 2,050.00 | -2.38% | 101,292 |
| Oct 31, 2025 | 2,080.00 | 2,170.00 | 2,035.00 | 2,100.00 | 2,100.00 | 0.96% | 63,259 |
| Oct 30, 2025 | 2,170.00 | 2,215.00 | 2,045.00 | 2,080.00 | 2,080.00 | -4.37% | 85,890 |
| Oct 29, 2025 | 2,200.00 | 2,220.00 | 2,085.00 | 2,175.00 | 2,175.00 | -0.91% | 110,543 |
| Oct 28, 2025 | 2,230.00 | 2,300.00 | 2,105.00 | 2,195.00 | 2,195.00 | 1.15% | 152,366 |
| Oct 27, 2025 | 2,195.00 | 2,265.00 | 2,165.00 | 2,170.00 | 2,170.00 | -1.81% | 114,507 |
| Oct 24, 2025 | 2,185.00 | 2,315.00 | 2,155.00 | 2,210.00 | 2,210.00 | 0.23% | 123,147 |
| Oct 23, 2025 | 2,010.00 | 2,330.00 | 1,969.00 | 2,205.00 | 2,205.00 | 11.53% | 716,931 |
| Oct 22, 2025 | 2,005.00 | 2,005.00 | 1,951.00 | 1,977.00 | 1,977.00 | -1.40% | 34,882 |
| Oct 21, 2025 | 2,010.00 | 2,020.00 | 1,982.00 | 2,005.00 | 2,005.00 | -0.25% | 58,063 |
| Oct 20, 2025 | 1,867.00 | 2,195.00 | 1,862.00 | 2,010.00 | 2,010.00 | 7.66% | 441,187 |
| Oct 17, 2025 | 1,973.00 | 2,000.00 | 1,867.00 | 1,867.00 | 1,867.00 | -5.37% | 154,217 |
| Oct 16, 2025 | 2,060.00 | 2,060.00 | 1,968.00 | 1,973.00 | 1,973.00 | -2.08% | 62,030 |
| Oct 15, 2025 | 2,010.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.25% | 27,723 |
| Oct 14, 2025 | 2,015.00 | 2,095.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.25% | 92,441 |
| Oct 13, 2025 | 2,005.00 | 2,030.00 | 1,970.00 | 2,015.00 | 2,015.00 | 0.25% | 48,196 |
| Oct 10, 2025 | 2,095.00 | 2,140.00 | 1,990.00 | 2,010.00 | 2,010.00 | -4.06% | 70,256 |
| Oct 2, 2025 | 2,095.00 | 2,180.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.24% | 61,179 |
| Oct 1, 2025 | 2,040.00 | 2,145.00 | 2,040.00 | 2,100.00 | 2,100.00 | 3.45% | 80,814 |
| Sep 30, 2025 | 2,010.00 | 2,040.00 | 1,983.00 | 2,030.00 | 2,030.00 | 3.26% | 42,340 |
| Sep 29, 2025 | 1,967.00 | 2,020.00 | 1,955.00 | 1,966.00 | 1,966.00 | -0.05% | 62,277 |
| Sep 26, 2025 | 2,035.00 | 2,035.00 | 1,965.00 | 1,967.00 | 1,967.00 | -2.62% | 94,795 |
| Sep 25, 2025 | 2,030.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | 0.50% | 60,396 |
| Sep 24, 2025 | 2,010.00 | 2,035.00 | 1,977.00 | 2,010.00 | 2,010.00 | 0.65% | 108,383 |
| Sep 23, 2025 | 2,025.00 | 2,045.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.15% | 73,803 |
| Sep 22, 2025 | 2,010.00 | 2,055.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.50% | 119,963 |