Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 1,112.00 | 1,112.00 | 1,093.00 | 1,098.00 | 5,111.94 | 33,985 |
| 2024-06-17 | 1,114.00 | 1,117.00 | 1,104.00 | 1,111.00 | 5,172.46 | 13,668 |
| 2024-06-14 | 1,116.00 | 1,117.00 | 1,108.00 | 1,114.00 | 5,186.43 | 36,549 |
| 2024-06-13 | 1,112.00 | 1,116.00 | 1,105.00 | 1,116.00 | 5,195.74 | 36,753 |
| 2024-06-12 | 1,111.00 | 1,111.00 | 1,103.00 | 1,110.00 | 5,167.81 | 12,799 |
| 2024-06-11 | 1,117.00 | 1,120.00 | 1,105.00 | 1,111.00 | 5,172.46 | 15,091 |
| 2024-06-10 | 1,110.00 | 1,118.00 | 1,108.00 | 1,117.00 | 5,200.40 | 18,984 |
| 2024-06-07 | 1,118.00 | 1,121.00 | 1,108.00 | 1,117.00 | 5,200.40 | 21,401 |
| 2024-06-05 | 1,102.00 | 1,144.00 | 1,090.00 | 1,118.00 | 5,205.05 | 84,707 |
| 2024-06-04 | 1,107.00 | 1,113.00 | 1,070.00 | 1,104.00 | 5,139.88 | 24,708 |
| 2024-06-03 | 1,086.00 | 1,107.00 | 1,083.00 | 1,107.00 | 5,153.84 | 28,711 |
| 2024-05-31 | 1,108.00 | 1,108.00 | 1,077.00 | 1,085.00 | 5,051.42 | 11,807 |
| 2024-05-30 | 1,083.00 | 1,089.00 | 1,075.00 | 1,079.00 | 5,023.48 | 32,025 |
| 2024-05-29 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 5,065.38 | 45,787 |
| 2024-05-28 | 1,103.00 | 1,103.00 | 1,082.00 | 1,095.00 | 5,097.97 | 33,773 |
| 2024-05-27 | 1,106.00 | 1,110.00 | 1,092.00 | 1,098.00 | 5,111.94 | 69,026 |
| 2024-05-24 | 1,129.00 | 1,197.00 | 1,102.00 | 1,106.00 | 5,149.19 | 362,862 |
| 2024-05-23 | 1,121.00 | 1,121.00 | 1,106.00 | 1,114.00 | 5,186.43 | 86,130 |
| 2024-05-22 | 1,122.00 | 1,123.00 | 1,114.00 | 1,120.00 | 5,214.37 | 43,830 |
| 2024-05-21 | 1,120.00 | 1,125.00 | 1,115.00 | 1,122.00 | 5,223.68 | 24,989 |
| 2024-05-20 | 1,134.00 | 1,135.00 | 1,116.00 | 1,120.00 | 5,214.37 | 47,938 |
| 2024-05-17 | 1,127.00 | 1,136.00 | 1,127.00 | 1,134.00 | 5,279.55 | 15,511 |
| 2024-05-16 | 1,135.00 | 1,141.00 | 1,102.00 | 1,139.00 | 5,302.82 | 32,840 |
| 2024-05-14 | 1,121.00 | 1,135.00 | 1,120.00 | 1,135.00 | 5,284.20 | 31,548 |
| 2024-05-13 | 1,146.00 | 1,146.00 | 1,119.00 | 1,119.00 | 5,209.71 | 24,790 |
| 2024-05-10 | 1,126.00 | 1,131.00 | 1,119.00 | 1,127.00 | 5,246.96 | 51,981 |
| 2024-05-09 | 1,132.00 | 1,132.00 | 1,120.00 | 1,130.00 | 5,260.92 | 19,924 |
| 2024-05-08 | 1,137.00 | 1,137.00 | 1,124.00 | 1,131.00 | 5,265.58 | 18,823 |
| 2024-05-07 | 1,136.00 | 1,140.00 | 1,119.00 | 1,130.00 | 5,260.92 | 54,915 |
| 2024-05-03 | 1,146.00 | 1,146.00 | 1,127.00 | 1,135.00 | 5,284.20 | 27,180 |
| 2024-05-02 | 1,139.00 | 1,160.00 | 1,135.00 | 1,140.00 | 5,307.48 | 29,398 |
| 2024-04-30 | 1,136.00 | 1,150.00 | 1,136.00 | 1,142.00 | 5,316.79 | 21,467 |
| 2024-04-29 | 1,135.00 | 1,142.00 | 1,132.00 | 1,140.00 | 5,307.48 | 16,033 |
| 2024-04-26 | 1,135.00 | 1,136.00 | 1,128.00 | 1,132.00 | 5,270.23 | 18,107 |
| 2024-04-25 | 1,134.00 | 1,140.00 | 1,129.00 | 1,135.00 | 5,284.20 | 14,199 |
| 2024-04-24 | 1,121.00 | 1,144.00 | 1,121.00 | 1,135.00 | 5,284.20 | 24,280 |
| 2024-04-23 | 1,130.00 | 1,138.00 | 1,064.00 | 1,127.00 | 5,246.96 | 42,917 |
| 2024-04-22 | 1,131.00 | 1,143.00 | 1,120.00 | 1,130.00 | 5,260.92 | 22,342 |
| 2024-04-19 | 1,142.00 | 1,152.00 | 1,130.00 | 1,131.00 | 5,265.58 | 23,170 |
| 2024-04-18 | 1,140.00 | 1,153.00 | 1,127.00 | 1,151.00 | 5,358.69 | 22,419 |
| 2024-04-17 | 1,121.00 | 1,129.00 | 1,118.00 | 1,125.00 | 5,237.64 | 22,904 |
| 2024-04-16 | 1,133.00 | 1,135.00 | 1,114.00 | 1,120.00 | 5,214.37 | 41,342 |
| 2024-04-15 | 1,152.00 | 1,152.00 | 1,130.00 | 1,135.00 | 5,284.20 | 30,965 |
| 2024-04-12 | 1,167.00 | 1,167.00 | 1,151.00 | 1,155.00 | 5,377.31 | 16,851 |
| 2024-04-11 | 1,173.00 | 1,175.00 | 1,150.00 | 1,159.00 | 5,395.94 | 24,771 |
| 2024-04-09 | 1,190.00 | 1,190.00 | 1,167.00 | 1,173.00 | 5,461.12 | 49,205 |
| 2024-04-08 | 1,194.00 | 1,217.00 | 1,186.00 | 1,186.00 | 5,521.64 | 97,200 |
| 2024-04-05 | 1,174.00 | 1,197.00 | 1,169.00 | 1,197.00 | 5,572.85 | 79,679 |
| 2024-04-04 | 1,172.00 | 1,181.00 | 1,162.00 | 1,171.00 | 5,451.81 | 28,990 |
| 2024-04-03 | 1,145.00 | 1,175.00 | 1,140.00 | 1,173.00 | 5,461.12 | 76,163 |
| 2024-04-02 | 1,170.00 | 1,170.00 | 1,135.00 | 1,145.00 | 5,330.76 | 20,653 |
| 2024-04-01 | 1,141.00 | 1,142.00 | 1,120.00 | 1,140.00 | 5,307.48 | 26,855 |
| 2024-03-29 | 1,147.00 | 1,151.00 | 1,120.00 | 1,136.00 | 5,288.86 | 109,404 |
| 2024-03-28 | 1,168.00 | 1,172.00 | 1,095.00 | 1,146.00 | 5,335.41 | 30,858 |
| 2024-03-27 | 1,144.00 | 1,167.00 | 1,142.00 | 1,167.00 | 5,433.18 | 62,879 |
| 2024-03-26 | 1,138.00 | 1,148.00 | 1,138.00 | 1,146.00 | 5,335.41 | 18,517 |
| 2024-03-25 | 1,154.00 | 1,158.00 | 1,143.00 | 1,144.00 | 5,326.10 | 22,849 |
| 2024-03-22 | 1,168.00 | 1,168.00 | 1,150.00 | 1,154.00 | 5,372.66 | 35,939 |
| 2024-03-21 | 1,159.00 | 1,178.00 | 1,156.00 | 1,159.00 | 5,395.94 | 45,855 |
| 2024-03-20 | 1,171.00 | 1,173.00 | 1,155.00 | 1,158.00 | 5,391.28 | 24,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2024-09-27 | 2.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2023-09-26 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.