Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 1,285.00 | 1,295.00 | 1,275.00 | 1,277.00 | 5,846.87 | 42,630 |
| 2023-09-15 | 1,299.00 | 1,306.00 | 1,283.00 | 1,285.00 | 5,883.50 | 40,703 |
| 2023-09-14 | 1,293.00 | 1,304.00 | 1,281.00 | 1,297.00 | 5,938.44 | 58,573 |
| 2023-09-13 | 1,326.00 | 1,336.00 | 1,291.00 | 1,302.00 | 5,961.33 | 153,163 |
| 2023-09-12 | 1,287.00 | 1,331.00 | 1,287.00 | 1,331.00 | 6,094.11 | 223,106 |
| 2023-09-11 | 1,293.00 | 1,312.00 | 1,288.00 | 1,289.00 | 5,901.81 | 33,196 |
| 2023-09-08 | 1,266.00 | 1,296.00 | 1,252.00 | 1,293.00 | 5,920.13 | 53,865 |
| 2023-09-07 | 1,286.00 | 1,290.00 | 1,255.00 | 1,258.00 | 5,759.88 | 50,462 |
| 2023-09-06 | 1,267.00 | 1,294.00 | 1,262.00 | 1,286.00 | 5,888.08 | 69,315 |
| 2023-09-05 | 1,265.00 | 1,274.00 | 1,261.00 | 1,274.00 | 5,833.13 | 28,339 |
| 2023-09-04 | 1,273.00 | 1,288.00 | 1,264.00 | 1,270.00 | 5,814.82 | 41,617 |
| 2023-09-01 | 1,284.00 | 1,295.00 | 1,278.00 | 1,281.00 | 5,865.18 | 44,446 |
| 2023-08-31 | 1,318.00 | 1,327.00 | 1,292.00 | 1,292.00 | 5,915.55 | 90,313 |
| 2023-08-30 | 1,305.00 | 1,327.00 | 1,295.00 | 1,324.00 | 6,062.06 | 115,495 |
| 2023-08-29 | 1,298.00 | 1,306.00 | 1,293.00 | 1,303.00 | 5,965.91 | 58,398 |
| 2023-08-28 | 1,285.00 | 1,303.00 | 1,277.00 | 1,298.00 | 5,943.02 | 74,949 |
| 2023-08-25 | 1,284.00 | 1,305.00 | 1,278.00 | 1,292.00 | 5,915.55 | 100,511 |
| 2023-08-24 | 1,267.00 | 1,309.00 | 1,265.00 | 1,291.00 | 5,910.97 | 159,634 |
| 2023-08-23 | 1,242.00 | 1,287.00 | 1,235.00 | 1,267.00 | 5,801.08 | 83,194 |
| 2023-08-22 | 1,254.00 | 1,254.00 | 1,235.00 | 1,242.00 | 5,686.62 | 39,669 |
| 2023-08-21 | 1,237.00 | 1,248.00 | 1,231.00 | 1,240.00 | 5,677.46 | 35,770 |
| 2023-08-18 | 1,225.00 | 1,254.00 | 1,218.00 | 1,240.00 | 5,677.46 | 56,683 |
| 2023-08-17 | 1,279.00 | 1,285.00 | 1,241.00 | 1,249.00 | 5,718.67 | 96,393 |
| 2023-08-16 | 1,278.00 | 1,307.00 | 1,274.00 | 1,279.00 | 5,856.03 | 150,199 |
| 2023-08-14 | 1,245.00 | 1,361.00 | 1,234.00 | 1,294.00 | 5,924.71 | 982,266 |
| 2023-08-11 | 1,235.00 | 1,247.00 | 1,235.00 | 1,242.00 | 5,686.62 | 70,292 |
| 2023-08-10 | 1,236.00 | 1,250.00 | 1,231.00 | 1,242.00 | 5,686.62 | 119,741 |
| 2023-08-09 | 1,210.00 | 1,385.00 | 1,195.00 | 1,242.00 | 5,686.62 | 2,169,710 |
| 2023-08-08 | 1,200.00 | 1,250.00 | 1,200.00 | 1,211.00 | 5,544.68 | 156,741 |
| 2023-08-07 | 1,194.00 | 1,216.00 | 1,174.00 | 1,206.00 | 5,521.79 | 51,545 |
| 2023-08-04 | 1,182.00 | 1,196.00 | 1,172.00 | 1,193.00 | 5,462.27 | 28,034 |
| 2023-08-03 | 1,165.00 | 1,185.00 | 1,149.00 | 1,182.00 | 5,411.90 | 66,239 |
| 2023-08-02 | 1,192.00 | 1,194.00 | 1,159.00 | 1,169.00 | 5,352.38 | 60,437 |
| 2023-08-01 | 1,201.00 | 1,201.00 | 1,183.00 | 1,192.00 | 5,457.69 | 35,737 |
| 2023-07-31 | 1,194.00 | 1,202.00 | 1,187.00 | 1,190.00 | 5,448.53 | 34,473 |
| 2023-07-28 | 1,140.00 | 1,201.00 | 1,140.00 | 1,193.00 | 5,462.27 | 72,691 |
| 2023-07-27 | 1,155.00 | 1,178.00 | 1,155.00 | 1,161.00 | 5,315.75 | 83,592 |
| 2023-07-26 | 1,185.00 | 1,195.00 | 1,132.00 | 1,155.00 | 5,288.28 | 160,012 |
| 2023-07-25 | 1,190.00 | 1,218.00 | 1,186.00 | 1,198.00 | 5,485.16 | 56,802 |
| 2023-07-24 | 1,253.00 | 1,255.00 | 1,195.00 | 1,202.00 | 5,503.47 | 146,017 |
| 2023-07-21 | 1,254.00 | 1,272.00 | 1,248.00 | 1,253.00 | 5,736.98 | 35,334 |
| 2023-07-20 | 1,256.00 | 1,276.00 | 1,240.00 | 1,267.00 | 5,801.08 | 54,505 |
| 2023-07-19 | 1,274.00 | 1,296.00 | 1,250.00 | 1,251.00 | 5,727.83 | 72,205 |
| 2023-07-18 | 1,286.00 | 1,300.00 | 1,266.00 | 1,275.00 | 5,837.71 | 70,429 |
| 2023-07-17 | 1,279.00 | 1,299.00 | 1,266.00 | 1,299.00 | 5,947.60 | 62,353 |
| 2023-07-14 | 1,306.00 | 1,312.00 | 1,274.00 | 1,278.00 | 5,851.45 | 154,890 |
| 2023-07-13 | 1,314.00 | 1,326.00 | 1,302.00 | 1,305.00 | 5,975.07 | 70,073 |
| 2023-07-12 | 1,324.00 | 1,339.00 | 1,314.00 | 1,314.00 | 6,016.28 | 72,479 |
| 2023-07-11 | 1,330.00 | 1,337.00 | 1,317.00 | 1,319.00 | 6,039.17 | 57,572 |
| 2023-07-10 | 1,316.00 | 1,345.00 | 1,310.00 | 1,325.00 | 6,066.64 | 64,844 |
| 2023-07-07 | 1,355.00 | 1,355.00 | 1,320.00 | 1,324.00 | 6,062.06 | 81,450 |
| 2023-07-06 | 1,362.00 | 1,371.00 | 1,333.00 | 1,339.00 | 6,130.74 | 100,453 |
| 2023-07-05 | 1,386.00 | 1,394.00 | 1,361.00 | 1,368.00 | 6,263.52 | 97,071 |
| 2023-07-04 | 1,383.00 | 1,394.00 | 1,370.00 | 1,386.00 | 6,345.94 | 75,189 |
| 2023-07-03 | 1,390.00 | 1,400.00 | 1,381.00 | 1,382.00 | 6,327.62 | 104,408 |
| 2023-06-30 | 1,358.00 | 1,387.00 | 1,352.00 | 1,380.00 | 6,318.47 | 90,122 |
| 2023-06-29 | 1,385.00 | 1,385.00 | 1,353.00 | 1,359.00 | 6,222.31 | 90,339 |
| 2023-06-28 | 1,381.00 | 1,397.00 | 1,374.00 | 1,376.00 | 6,300.15 | 161,594 |
| 2023-06-27 | 1,362.00 | 1,390.00 | 1,362.00 | 1,378.00 | 6,309.31 | 108,762 |
| 2023-06-26 | 1,345.00 | 1,371.00 | 1,339.00 | 1,362.00 | 6,236.05 | 45,830 |
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.