Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,216.00 | 1,219.00 | 1,194.00 | 1,204.00 | 5,558.42 | 50,823 |
| 2023-12-15 | 1,238.00 | 1,238.00 | 1,207.00 | 1,215.00 | 5,609.20 | 46,843 |
| 2023-12-14 | 1,234.00 | 1,245.00 | 1,229.00 | 1,230.00 | 5,678.45 | 41,090 |
| 2023-12-13 | 1,215.00 | 1,263.00 | 1,209.00 | 1,240.00 | 5,724.62 | 134,059 |
| 2023-12-12 | 1,209.00 | 1,219.00 | 1,207.00 | 1,216.00 | 5,613.82 | 20,386 |
| 2023-12-11 | 1,210.00 | 1,216.00 | 1,201.00 | 1,209.00 | 5,581.50 | 31,412 |
| 2023-12-08 | 1,209.00 | 1,214.00 | 1,202.00 | 1,207.00 | 5,572.27 | 16,452 |
| 2023-12-07 | 1,205.00 | 1,215.00 | 1,199.00 | 1,204.00 | 5,558.42 | 37,563 |
| 2023-12-06 | 1,212.00 | 1,225.00 | 1,202.00 | 1,203.00 | 5,553.80 | 39,024 |
| 2023-12-05 | 1,239.00 | 1,239.00 | 1,222.00 | 1,222.00 | 5,641.52 | 24,547 |
| 2023-12-04 | 1,239.00 | 1,244.00 | 1,230.00 | 1,231.00 | 5,683.07 | 27,151 |
| 2023-12-01 | 1,226.00 | 1,240.00 | 1,223.00 | 1,234.00 | 5,696.92 | 38,676 |
| 2023-11-30 | 1,227.00 | 1,238.00 | 1,221.00 | 1,226.00 | 5,659.98 | 31,119 |
| 2023-11-29 | 1,231.00 | 1,240.00 | 1,221.00 | 1,221.00 | 5,636.90 | 36,233 |
| 2023-11-28 | 1,227.00 | 1,237.00 | 1,221.00 | 1,230.00 | 5,678.45 | 1,666,095 |
| 2023-11-27 | 1,230.00 | 1,235.00 | 1,221.00 | 1,227.00 | 5,664.60 | 31,541 |
| 2023-11-24 | 1,242.00 | 1,249.00 | 1,225.00 | 1,232.00 | 5,687.68 | 63,153 |
| 2023-11-23 | 1,244.00 | 1,264.00 | 1,239.00 | 1,242.00 | 5,733.85 | 67,766 |
| 2023-11-22 | 1,255.00 | 1,277.00 | 1,241.00 | 1,245.00 | 5,747.70 | 84,866 |
| 2023-11-21 | 1,287.00 | 1,294.00 | 1,255.00 | 1,257.00 | 5,803.10 | 260,488 |
| 2023-11-20 | 1,215.00 | 1,318.00 | 1,213.00 | 1,293.00 | 5,969.30 | 939,881 |
| 2023-11-17 | 1,199.00 | 1,220.00 | 1,191.00 | 1,203.00 | 5,553.80 | 48,804 |
| 2023-11-16 | 1,204.00 | 1,211.00 | 1,193.00 | 1,199.00 | 5,535.33 | 31,222 |
| 2023-11-15 | 1,209.00 | 1,215.00 | 1,191.00 | 1,204.00 | 5,558.42 | 35,443 |
| 2023-11-14 | 1,165.00 | 1,207.00 | 1,165.00 | 1,200.00 | 5,539.95 | 59,486 |
| 2023-11-13 | 1,181.00 | 1,188.00 | 1,153.00 | 1,157.00 | 5,341.44 | 30,834 |
| 2023-11-10 | 1,186.00 | 1,189.00 | 1,170.00 | 1,181.00 | 5,452.24 | 29,898 |
| 2023-11-09 | 1,217.00 | 1,217.00 | 1,192.00 | 1,195.00 | 5,516.87 | 32,071 |
| 2023-11-08 | 1,192.00 | 1,247.00 | 1,192.00 | 1,203.00 | 5,553.80 | 151,862 |
| 2023-11-07 | 1,201.00 | 1,201.00 | 1,177.00 | 1,190.00 | 5,493.79 | 70,443 |
| 2023-11-06 | 1,210.00 | 1,233.00 | 1,176.00 | 1,200.00 | 5,539.95 | 274,260 |
| 2023-11-03 | 1,128.00 | 1,349.00 | 1,126.00 | 1,182.00 | 5,456.85 | 1,831,265 |
| 2023-11-02 | 1,109.00 | 1,142.00 | 1,109.00 | 1,126.00 | 5,198.32 | 25,854 |
| 2023-11-01 | 1,085.00 | 1,108.00 | 1,081.00 | 1,106.00 | 5,105.99 | 30,702 |
| 2023-10-31 | 1,105.00 | 1,112.00 | 1,071.00 | 1,080.00 | 4,985.96 | 52,007 |
| 2023-10-30 | 1,076.00 | 1,106.00 | 1,075.00 | 1,104.00 | 5,096.76 | 27,236 |
| 2023-10-27 | 1,078.00 | 1,096.00 | 1,071.00 | 1,086.00 | 5,013.66 | 24,299 |
| 2023-10-26 | 1,111.00 | 1,125.00 | 1,076.00 | 1,087.00 | 5,018.27 | 61,390 |
| 2023-10-25 | 1,128.00 | 1,137.00 | 1,116.00 | 1,125.00 | 5,193.70 | 12,351 |
| 2023-10-24 | 1,107.00 | 1,131.00 | 1,069.00 | 1,128.00 | 5,207.55 | 88,563 |
| 2023-10-23 | 1,110.00 | 1,127.00 | 1,108.00 | 1,111.00 | 5,129.07 | 49,856 |
| 2023-10-20 | 1,149.00 | 1,149.00 | 1,117.00 | 1,123.00 | 5,184.47 | 60,747 |
| 2023-10-19 | 1,170.00 | 1,183.00 | 1,145.00 | 1,155.00 | 5,332.20 | 59,300 |
| 2023-10-18 | 1,185.00 | 1,194.00 | 1,179.00 | 1,183.00 | 5,461.47 | 24,184 |
| 2023-10-17 | 1,187.00 | 1,202.00 | 1,183.00 | 1,194.00 | 5,512.25 | 28,310 |
| 2023-10-16 | 1,219.00 | 1,219.00 | 1,182.00 | 1,193.00 | 5,507.64 | 18,322 |
| 2023-10-13 | 1,209.00 | 1,209.00 | 1,200.00 | 1,205.00 | 5,563.03 | 38,343 |
| 2023-10-12 | 1,195.00 | 1,221.00 | 1,195.00 | 1,205.00 | 5,563.03 | 14,777 |
| 2023-10-11 | 1,158.00 | 1,197.00 | 1,158.00 | 1,195.00 | 5,516.87 | 62,905 |
| 2023-10-10 | 1,181.00 | 1,194.00 | 1,155.00 | 1,160.00 | 5,355.29 | 49,222 |
| 2023-10-06 | 1,160.00 | 1,189.00 | 1,160.00 | 1,187.00 | 5,479.94 | 25,012 |
| 2023-10-05 | 1,170.00 | 1,199.00 | 1,163.00 | 1,174.00 | 5,419.92 | 44,031 |
| 2023-10-04 | 1,172.00 | 1,192.00 | 1,155.00 | 1,180.00 | 5,447.62 | 65,751 |
| 2023-09-27 | 1,175.00 | 1,194.00 | 1,151.00 | 1,193.00 | 5,507.64 | 25,817 |
| 2023-09-26 | 1,202.00 | 1,220.00 | 1,172.00 | 1,175.00 | 5,424.54 | 103,116 |
| 2023-09-25 | 1,239.00 | 1,239.00 | 1,210.00 | 1,214.00 | 5,558.42 | 23,327 |
| 2023-09-22 | 1,226.00 | 1,239.00 | 1,217.00 | 1,220.00 | 5,585.89 | 49,451 |
| 2023-09-21 | 1,247.00 | 1,261.00 | 1,238.00 | 1,243.00 | 5,691.20 | 53,343 |
| 2023-09-20 | 1,270.00 | 1,279.00 | 1,250.00 | 1,258.00 | 5,759.88 | 55,312 |
| 2023-09-19 | 1,262.00 | 1,282.00 | 1,262.00 | 1,276.00 | 5,842.29 | 46,185 |
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.