Homecast Co.,Ltd. 064240
KRX · South Korea · Electronic Technology
KRW 1,782.00-3.00 (-0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,782.00 | -0.17% | KRW 1,782.00 | KRW 1,794.00 | KRW 1,768.00 | 11.53K |
| 2026-10-01 | KRW 1,785.00 | +1.13% | KRW 1,813.00 | KRW 1,813.00 | KRW 1,761.00 | 12.02K |
| 2026-09-30 | KRW 1,765.00 | -0.73% | KRW 1,771.00 | KRW 1,799.00 | KRW 1,745.00 | 52.75K |
| 2026-09-29 | KRW 1,778.00 | -1.98% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,767.00 | 24.61K |
| 2026-09-28 | KRW 1,814.00 | +0.95% | KRW 1,797.00 | KRW 1,877.00 | KRW 1,772.00 | 24.68K |
| 2026-09-23 | KRW 1,797.00 | +1.13% | KRW 1,799.00 | KRW 1,846.00 | KRW 1,763.00 | 35.74K |
| 2026-09-22 | KRW 1,777.00 | +0.79% | KRW 1,763.00 | KRW 1,785.00 | KRW 1,680.00 | 60.04K |
| 2026-09-21 | KRW 1,763.00 | -1.56% | KRW 1,791.00 | KRW 1,838.00 | KRW 1,731.00 | 30.10K |
| 2026-09-18 | KRW 1,791.00 | -1.05% | KRW 1,811.00 | KRW 1,835.00 | KRW 1,710.00 | 80.69K |
| 2026-09-17 | KRW 1,810.00 | +0.11% | KRW 1,801.00 | KRW 1,848.00 | KRW 1,766.00 | 38.57K |
| 2026-09-16 | KRW 1,808.00 | -0.44% | KRW 1,816.00 | KRW 1,850.00 | KRW 1,786.00 | 36.99K |
| 2026-09-15 | KRW 1,816.00 | -0.38% | KRW 1,856.00 | KRW 1,856.00 | KRW 1,787.00 | 24.26K |
| 2026-09-14 | KRW 1,823.00 | +1.28% | KRW 1,800.00 | KRW 1,848.00 | KRW 1,766.00 | 31.14K |
| 2026-09-11 | KRW 1,800.00 | +0.11% | KRW 1,798.00 | KRW 1,831.00 | KRW 1,781.00 | 19.81K |
| 2026-09-10 | KRW 1,798.00 | +0.50% | KRW 1,788.00 | KRW 1,826.00 | KRW 1,752.00 | 22.28K |
| 2026-09-09 | KRW 1,789.00 | +0.68% | KRW 1,804.00 | KRW 1,804.00 | KRW 1,771.00 | 15.95K |
| 2026-09-08 | KRW 1,777.00 | -1.33% | KRW 1,786.00 | KRW 1,845.00 | KRW 1,740.00 | 41.34K |
| 2026-09-07 | KRW 1,801.00 | +0.06% | KRW 1,800.00 | KRW 1,843.00 | KRW 1,760.00 | 31.46K |
| 2026-09-04 | KRW 1,800.00 | +2.74% | KRW 1,730.00 | KRW 1,840.00 | KRW 1,729.00 | 41.50K |
| 2026-09-03 | KRW 1,752.00 | -5.81% | KRW 1,880.00 | KRW 1,884.00 | KRW 1,745.00 | 57.36K |
| 2026-09-02 | KRW 1,860.00 | -1.85% | KRW 1,900.00 | KRW 1,909.00 | KRW 1,819.00 | 60.60K |
| 2026-09-01 | KRW 1,895.00 | +0.48% | KRW 1,885.00 | KRW 1,940.00 | KRW 1,854.00 | 83.13K |
| 2026-08-31 | KRW 1,886.00 | +4.20% | KRW 1,880.00 | KRW 1,890.00 | KRW 1,790.00 | 120.55K |
| 2026-08-28 | KRW 1,810.00 | +3.49% | KRW 1,749.00 | KRW 1,840.00 | KRW 1,734.00 | 94.48K |
| 2026-08-27 | KRW 1,749.00 | -0.91% | KRW 1,751.00 | KRW 1,798.00 | KRW 1,708.00 | 45.69K |
| 2026-08-26 | KRW 1,765.00 | +5.12% | KRW 1,667.00 | KRW 1,799.00 | KRW 1,667.00 | 146.11K |
| 2026-08-25 | KRW 1,679.00 | +7.56% | KRW 1,561.00 | KRW 1,687.00 | KRW 1,541.00 | 110.24K |
| 2026-08-24 | KRW 1,561.00 | +2.70% | KRW 1,590.00 | KRW 1,592.00 | KRW 1,510.00 | 77.23K |
| 2026-08-21 | KRW 1,520.00 | -1.75% | KRW 1,574.00 | KRW 1,575.00 | KRW 1,499.00 | 48.66K |
| 2026-08-20 | KRW 1,547.00 | +3.41% | KRW 1,486.00 | KRW 1,565.00 | KRW 1,486.00 | 33.95K |
| 2026-08-19 | KRW 1,496.00 | -0.40% | KRW 1,499.00 | KRW 1,515.00 | KRW 1,451.00 | 24.31K |
| 2026-08-18 | KRW 1,502.00 | -1.83% | KRW 1,540.00 | KRW 1,550.00 | KRW 1,451.00 | 67.11K |
| 2026-08-14 | KRW 1,530.00 | -0.58% | KRW 1,580.00 | KRW 1,588.00 | KRW 1,501.00 | 69.76K |
| 2026-08-13 | KRW 1,539.00 | +0.46% | KRW 1,576.00 | KRW 1,583.00 | KRW 1,516.00 | 51.13K |
| 2026-08-12 | KRW 1,532.00 | +0.13% | KRW 1,525.00 | KRW 1,560.00 | KRW 1,501.00 | 31.79K |
| 2026-08-11 | KRW 1,530.00 | -0.07% | KRW 1,579.00 | KRW 1,579.00 | KRW 1,528.00 | 39.04K |
| 2026-08-10 | KRW 1,531.00 | +2.89% | KRW 1,488.00 | KRW 1,577.00 | KRW 1,488.00 | 72.68K |
| 2026-08-07 | KRW 1,488.00 | -0.80% | KRW 1,501.00 | KRW 1,570.00 | KRW 1,412.00 | 58.22K |
| 2026-08-06 | KRW 1,500.00 | +0.07% | KRW 1,585.00 | KRW 1,585.00 | KRW 1,466.00 | 36.24K |
| 2026-08-05 | KRW 1,499.00 | +5.79% | KRW 1,473.00 | KRW 1,588.00 | KRW 1,430.00 | 38.67K |
| 2026-08-04 | KRW 1,417.00 | +1.72% | KRW 1,450.00 | KRW 1,475.00 | KRW 1,401.00 | 20.88K |
| 2026-08-03 | KRW 1,393.00 | +6.09% | KRW 1,250.00 | KRW 1,420.00 | KRW 1,217.00 | 249.93K |
| 2026-07-31 | KRW 1,313.00 | +3.88% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,272.00 | 35.47K |
| 2026-07-30 | KRW 1,264.00 | -9.71% | KRW 1,186.00 | KRW 1,323.00 | KRW 1,186.00 | 138.07K |
| 2026-07-29 | KRW 1,400.00 | +0.65% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,200.00 | 90.12K |
| 2026-07-28 | KRW 1,391.00 | -4.53% | KRW 1,420.00 | KRW 1,433.00 | KRW 1,353.00 | 54.29K |
| 2026-07-27 | KRW 1,457.00 | -0.68% | KRW 1,455.00 | KRW 1,509.00 | KRW 1,417.00 | 28.77K |
| 2026-07-24 | KRW 1,467.00 | -0.54% | KRW 1,475.00 | KRW 1,534.00 | KRW 1,441.00 | 26.92K |
| 2026-07-23 | KRW 1,475.00 | +1.37% | KRW 1,459.00 | KRW 1,499.00 | KRW 1,438.00 | 60.58K |
| 2026-07-22 | KRW 1,455.00 | 0.00% | KRW 1,469.00 | KRW 1,513.00 | KRW 1,427.00 | 34.43K |
| 2026-07-21 | KRW 1,455.00 | 0.00% | KRW 1,455.00 | KRW 1,490.00 | KRW 1,385.00 | 64.97K |
| 2026-07-20 | KRW 1,455.00 | -2.15% | KRW 1,487.00 | KRW 1,499.00 | KRW 1,450.00 | 26.67K |
| 2026-07-16 | KRW 1,487.00 | 0.00% | KRW 1,475.00 | KRW 1,500.00 | KRW 1,455.00 | 30.15K |
| 2026-07-15 | KRW 1,487.00 | -0.20% | KRW 1,503.00 | KRW 1,530.00 | KRW 1,454.00 | 47.14K |
| 2026-07-14 | KRW 1,490.00 | -0.13% | KRW 1,492.00 | KRW 1,551.00 | KRW 1,451.00 | 168.45K |
| 2026-07-13 | KRW 1,492.00 | -1.91% | KRW 1,534.00 | KRW 1,547.00 | KRW 1,452.00 | 92.08K |
| 2026-07-10 | KRW 1,521.00 | +2.42% | KRW 1,463.00 | KRW 1,562.00 | KRW 1,463.00 | 72.45K |
| 2026-07-09 | KRW 1,485.00 | -2.43% | KRW 1,537.00 | KRW 1,537.00 | KRW 1,485.00 | 34.39K |
| 2026-07-08 | KRW 1,522.00 | -0.33% | KRW 1,542.00 | KRW 1,599.00 | KRW 1,483.00 | 250.00K |
| 2026-07-07 | KRW 1,527.00 | -2.30% | KRW 1,577.00 | KRW 1,578.00 | KRW 1,513.00 | 27.27K |
| 2026-07-06 | KRW 1,563.00 | -0.95% | KRW 1,593.00 | KRW 1,600.00 | KRW 1,525.00 | 36.83K |
| 2026-07-03 | KRW 1,578.00 | +3.82% | KRW 1,525.00 | KRW 1,580.00 | KRW 1,471.00 | 49.33K |
| 2026-07-02 | KRW 1,520.00 | -2.88% | KRW 1,511.00 | KRW 1,579.00 | KRW 1,488.00 | 62.14K |
| 2026-07-01 | KRW 1,565.00 | -2.61% | KRW 1,607.00 | KRW 1,637.00 | KRW 1,561.00 | 42.99K |
| 2026-06-30 | KRW 1,607.00 | +3.68% | KRW 1,550.00 | KRW 1,629.00 | KRW 1,525.00 | 67.07K |
| 2026-06-29 | KRW 1,550.00 | +0.26% | KRW 1,559.00 | KRW 1,590.00 | KRW 1,500.00 | 82.27K |
| 2026-06-26 | KRW 1,546.00 | -0.26% | KRW 1,530.00 | KRW 1,597.00 | KRW 1,393.00 | 196.91K |
| 2026-06-25 | KRW 1,550.00 | -4.85% | KRW 1,615.00 | KRW 1,647.00 | KRW 1,455.00 | 161.53K |
| 2026-06-24 | KRW 1,629.00 | -1.51% | KRW 1,640.00 | KRW 1,653.00 | KRW 1,545.00 | 105.27K |
| 2026-06-23 | KRW 1,654.00 | -5.49% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,625.00 | 114.67K |
| 2026-06-22 | KRW 1,750.00 | -7.60% | KRW 1,851.00 | KRW 1,894.00 | KRW 1,750.00 | 96.67K |
| 2026-06-19 | KRW 1,894.00 | +4.12% | KRW 1,818.00 | KRW 1,894.00 | KRW 1,690.00 | 181.22K |
| 2026-06-18 | KRW 1,819.00 | +6.69% | KRW 1,705.00 | KRW 1,870.00 | KRW 1,660.00 | 209.79K |
| 2026-06-17 | KRW 1,705.00 | -0.06% | KRW 1,693.00 | KRW 1,795.00 | KRW 1,693.00 | 66.72K |
| 2026-06-16 | KRW 1,706.00 | +0.06% | KRW 1,712.00 | KRW 1,789.00 | KRW 1,699.00 | 62.32K |
| 2026-06-15 | KRW 1,705.00 | +0.12% | KRW 1,706.00 | KRW 1,763.00 | KRW 1,673.00 | 110.68K |
| 2026-06-12 | KRW 1,703.00 | +4.48% | KRW 1,670.00 | KRW 1,769.00 | KRW 1,631.00 | 117.63K |
| 2026-06-11 | KRW 1,630.00 | +0.68% | KRW 1,611.00 | KRW 1,680.00 | KRW 1,551.00 | 94.88K |
| 2026-06-10 | KRW 1,619.00 | -0.37% | KRW 1,620.00 | KRW 1,657.00 | KRW 1,550.00 | 110.95K |
| 2026-06-09 | KRW 1,625.00 | -3.10% | KRW 1,587.00 | KRW 1,686.00 | KRW 1,586.00 | 157.48K |
| 2026-06-08 | KRW 1,677.00 | -2.90% | KRW 1,617.00 | KRW 1,717.00 | KRW 1,617.00 | 70.19K |
| 2026-06-05 | KRW 1,727.00 | -0.52% | KRW 1,691.00 | KRW 1,748.00 | KRW 1,640.00 | 99.92K |
| 2026-06-04 | KRW 1,736.00 | +2.48% | KRW 1,694.00 | KRW 1,750.00 | KRW 1,663.00 | 62.12K |
| 2026-06-02 | KRW 1,694.00 | 0.00% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,636.00 | 94.83K |
| 2026-06-01 | KRW 1,694.00 | -3.42% | KRW 1,754.00 | KRW 1,810.00 | KRW 1,690.00 | 179.88K |
| 2026-05-29 | KRW 1,754.00 | -4.57% | KRW 1,823.00 | KRW 1,838.00 | KRW 1,732.00 | 151.09K |
| 2026-05-28 | KRW 1,838.00 | +1.16% | KRW 1,888.00 | KRW 1,889.00 | KRW 1,755.00 | 112.14K |
| 2026-05-27 | KRW 1,817.00 | -4.97% | KRW 1,912.00 | KRW 1,985.00 | KRW 1,817.00 | 197.89K |
| 2026-05-26 | KRW 1,912.00 | +4.03% | KRW 1,840.00 | KRW 2,025.00 | KRW 1,801.00 | 252.86K |
| 2026-05-22 | KRW 1,838.00 | +3.78% | KRW 1,788.00 | KRW 1,869.00 | KRW 1,773.00 | 100.07K |