Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,170.00 | 1,179.00 | 1,161.00 | 1,171.00 | 5,451.81 | 19,029 |
| 2024-03-18 | 1,175.00 | 1,175.00 | 1,168.00 | 1,171.00 | 5,451.81 | 14,408 |
| 2024-03-15 | 1,189.00 | 1,189.00 | 1,170.00 | 1,174.00 | 5,465.77 | 24,100 |
| 2024-03-14 | 1,195.00 | 1,195.00 | 1,181.00 | 1,187.00 | 5,526.30 | 19,584 |
| 2024-03-13 | 1,184.00 | 1,187.00 | 1,170.00 | 1,185.00 | 5,516.99 | 27,106 |
| 2024-03-12 | 1,194.00 | 1,196.00 | 1,140.00 | 1,184.00 | 5,512.33 | 43,003 |
| 2024-03-11 | 1,182.00 | 1,205.00 | 1,180.00 | 1,184.00 | 5,512.33 | 19,867 |
| 2024-03-08 | 1,187.00 | 1,199.00 | 1,178.00 | 1,189.00 | 5,535.61 | 42,400 |
| 2024-03-07 | 1,193.00 | 1,210.00 | 1,172.00 | 1,179.00 | 5,489.05 | 66,280 |
| 2024-03-06 | 1,201.00 | 1,210.00 | 1,195.00 | 1,200.00 | 5,586.82 | 41,706 |
| 2024-03-05 | 1,218.00 | 1,228.00 | 1,201.00 | 1,204.00 | 5,605.44 | 65,949 |
| 2024-03-04 | 1,196.00 | 1,290.00 | 1,196.00 | 1,219.00 | 5,675.28 | 672,111 |
| 2024-02-29 | 1,180.00 | 1,198.00 | 1,171.00 | 1,196.00 | 5,568.20 | 53,575 |
| 2024-02-28 | 1,177.00 | 1,192.00 | 1,169.00 | 1,181.00 | 5,498.36 | 24,950 |
| 2024-02-27 | 1,178.00 | 1,192.00 | 1,169.00 | 1,182.00 | 5,503.02 | 33,755 |
| 2024-02-26 | 1,164.00 | 1,208.00 | 1,148.00 | 1,178.00 | 5,484.40 | 84,961 |
| 2024-02-23 | 1,168.00 | 1,185.00 | 1,160.00 | 1,161.00 | 5,405.25 | 39,314 |
| 2024-02-22 | 1,160.00 | 1,230.00 | 1,142.00 | 1,166.00 | 5,428.53 | 284,709 |
| 2024-02-21 | 1,153.00 | 1,159.00 | 1,140.00 | 1,159.00 | 5,395.94 | 20,938 |
| 2024-02-20 | 1,156.00 | 1,161.00 | 1,148.00 | 1,152.00 | 5,363.35 | 23,382 |
| 2024-02-19 | 1,149.00 | 1,159.00 | 1,146.00 | 1,155.00 | 5,377.31 | 29,153 |
| 2024-02-16 | 1,149.00 | 1,149.00 | 1,141.00 | 1,149.00 | 5,349.38 | 20,715 |
| 2024-02-15 | 1,145.00 | 1,155.00 | 1,139.00 | 1,145.00 | 5,330.76 | 23,263 |
| 2024-02-14 | 1,132.00 | 1,153.00 | 1,131.00 | 1,150.00 | 5,354.04 | 24,309 |
| 2024-02-13 | 1,126.00 | 1,141.00 | 1,126.00 | 1,139.00 | 5,302.82 | 22,432 |
| 2024-02-08 | 1,118.00 | 1,126.00 | 1,118.00 | 1,126.00 | 5,242.30 | 25,473 |
| 2024-02-07 | 1,115.00 | 1,125.00 | 1,107.00 | 1,118.00 | 5,205.05 | 22,396 |
| 2024-02-06 | 1,148.00 | 1,148.00 | 1,111.00 | 1,115.00 | 5,191.09 | 44,156 |
| 2024-02-05 | 1,138.00 | 1,143.00 | 1,130.00 | 1,137.00 | 5,293.51 | 51,540 |
| 2024-02-02 | 1,131.00 | 1,140.00 | 1,126.00 | 1,138.00 | 5,298.17 | 12,285 |
| 2024-02-01 | 1,129.00 | 1,141.00 | 1,122.00 | 1,130.00 | 5,260.92 | 27,842 |
| 2024-01-31 | 1,139.00 | 1,154.00 | 1,128.00 | 1,138.00 | 5,298.17 | 19,022 |
| 2024-01-30 | 1,148.00 | 1,157.00 | 1,134.00 | 1,144.00 | 5,326.10 | 26,583 |
| 2024-01-29 | 1,143.00 | 1,162.00 | 1,136.00 | 1,150.00 | 5,354.04 | 29,323 |
| 2024-01-26 | 1,124.00 | 1,153.00 | 1,122.00 | 1,152.00 | 5,363.35 | 31,978 |
| 2024-01-25 | 1,127.00 | 1,134.00 | 1,118.00 | 1,122.00 | 5,223.68 | 33,452 |
| 2024-01-24 | 1,148.00 | 1,148.00 | 1,122.00 | 1,123.00 | 5,228.33 | 26,781 |
| 2024-01-23 | 1,134.00 | 1,144.00 | 1,129.00 | 1,129.00 | 5,256.27 | 17,558 |
| 2024-01-22 | 1,141.00 | 1,149.00 | 1,121.00 | 1,143.00 | 5,321.45 | 52,153 |
| 2024-01-19 | 1,134.00 | 1,156.00 | 1,134.00 | 1,141.00 | 5,312.14 | 28,707 |
| 2024-01-18 | 1,121.00 | 1,143.00 | 1,121.00 | 1,134.00 | 5,279.55 | 36,133 |
| 2024-01-17 | 1,170.00 | 1,176.00 | 1,128.00 | 1,132.00 | 5,270.23 | 61,588 |
| 2024-01-16 | 1,187.00 | 1,194.00 | 1,164.00 | 1,166.00 | 5,428.53 | 38,452 |
| 2024-01-15 | 1,187.00 | 1,200.00 | 1,177.00 | 1,182.00 | 5,503.02 | 41,011 |
| 2024-01-12 | 1,189.00 | 1,204.00 | 1,189.00 | 1,190.00 | 5,540.26 | 23,594 |
| 2024-01-11 | 1,198.00 | 1,227.00 | 1,189.00 | 1,194.00 | 5,558.89 | 77,953 |
| 2024-01-10 | 1,202.00 | 1,205.00 | 1,188.00 | 1,197.00 | 5,572.85 | 25,043 |
| 2024-01-09 | 1,196.00 | 1,203.00 | 1,191.00 | 1,201.00 | 5,591.48 | 19,901 |
| 2024-01-08 | 1,202.00 | 1,207.00 | 1,175.00 | 1,195.00 | 5,563.54 | 44,306 |
| 2024-01-05 | 1,197.00 | 1,214.00 | 1,190.00 | 1,202.00 | 5,596.13 | 22,982 |
| 2024-01-04 | 1,204.00 | 1,204.00 | 1,186.00 | 1,194.00 | 5,558.89 | 34,777 |
| 2024-01-03 | 1,205.00 | 1,214.00 | 1,198.00 | 1,202.00 | 5,596.13 | 22,577 |
| 2024-01-02 | 1,198.00 | 1,225.00 | 1,198.00 | 1,214.00 | 5,652.00 | 24,230 |
| 2023-12-28 | 1,192.00 | 1,207.00 | 1,185.00 | 1,203.00 | 5,600.79 | 21,693 |
| 2023-12-27 | 1,183.00 | 1,196.00 | 1,183.00 | 1,193.00 | 5,554.23 | 13,359 |
| 2023-12-26 | 1,194.00 | 1,198.00 | 1,185.00 | 1,192.00 | 5,503.02 | 27,610 |
| 2023-12-22 | 1,187.00 | 1,206.00 | 1,186.00 | 1,193.00 | 5,507.64 | 16,395 |
| 2023-12-21 | 1,196.00 | 1,197.00 | 1,184.00 | 1,193.00 | 5,507.64 | 34,999 |
| 2023-12-20 | 1,199.00 | 1,208.00 | 1,195.00 | 1,195.00 | 5,516.87 | 43,019 |
| 2023-12-19 | 1,200.00 | 1,206.00 | 1,196.00 | 1,199.00 | 5,535.33 | 25,335 |
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.