Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,345.00 | 1,371.00 | 1,339.00 | 1,362.00 | 6,236.05 | 45,830 |
| 2023-06-23 | 1,370.00 | 1,370.00 | 1,347.00 | 1,351.00 | 6,185.69 | 66,607 |
| 2023-06-22 | 1,374.00 | 1,392.00 | 1,362.00 | 1,369.00 | 6,268.10 | 114,048 |
| 2023-06-21 | 1,367.00 | 1,392.00 | 1,359.00 | 1,373.00 | 6,286.42 | 122,777 |
| 2023-06-20 | 1,349.00 | 1,396.00 | 1,336.00 | 1,358.00 | 6,217.74 | 315,344 |
| 2023-06-19 | 1,321.00 | 1,344.00 | 1,314.00 | 1,343.00 | 6,149.06 | 37,533 |
| 2023-06-16 | 1,319.00 | 1,323.00 | 1,305.00 | 1,321.00 | 6,048.33 | 50,913 |
| 2023-06-15 | 1,325.00 | 1,340.00 | 1,305.00 | 1,312.00 | 6,007.12 | 85,318 |
| 2023-06-14 | 1,344.00 | 1,353.00 | 1,318.00 | 1,332.00 | 6,098.69 | 80,753 |
| 2023-06-13 | 1,355.00 | 1,363.00 | 1,344.00 | 1,349.00 | 6,176.53 | 45,070 |
| 2023-06-12 | 1,365.00 | 1,371.00 | 1,352.00 | 1,354.00 | 6,199.42 | 46,717 |
| 2023-06-09 | 1,332.00 | 1,372.00 | 1,331.00 | 1,362.00 | 6,236.05 | 92,477 |
| 2023-06-08 | 1,347.00 | 1,352.00 | 1,327.00 | 1,330.00 | 6,089.54 | 46,019 |
| 2023-06-07 | 1,359.00 | 1,362.00 | 1,347.00 | 1,347.00 | 6,167.37 | 43,051 |
| 2023-06-05 | 1,354.00 | 1,364.00 | 1,352.00 | 1,359.00 | 6,222.31 | 35,211 |
| 2023-06-02 | 1,359.00 | 1,367.00 | 1,353.00 | 1,358.00 | 6,217.74 | 49,895 |
| 2023-06-01 | 1,321.00 | 1,379.00 | 1,313.00 | 1,359.00 | 6,222.31 | 230,712 |
| 2023-05-31 | 1,314.00 | 1,328.00 | 1,305.00 | 1,320.00 | 6,043.75 | 54,715 |
| 2023-05-30 | 1,313.00 | 1,318.00 | 1,299.00 | 1,305.00 | 5,975.07 | 65,668 |
| 2023-05-26 | 1,332.00 | 1,342.00 | 1,301.00 | 1,312.00 | 6,007.12 | 89,576 |
| 2023-05-25 | 1,356.00 | 1,370.00 | 1,330.00 | 1,332.00 | 6,098.69 | 97,204 |
| 2023-05-24 | 1,377.00 | 1,377.00 | 1,352.00 | 1,356.00 | 6,208.58 | 76,879 |
| 2023-05-23 | 1,380.00 | 1,387.00 | 1,364.00 | 1,365.00 | 6,249.79 | 63,901 |
| 2023-05-22 | 1,356.00 | 1,381.00 | 1,337.00 | 1,380.00 | 6,318.47 | 72,154 |
| 2023-05-19 | 1,377.00 | 1,390.00 | 1,353.00 | 1,354.00 | 6,199.42 | 147,241 |
| 2023-05-18 | 1,400.00 | 1,405.00 | 1,375.00 | 1,375.00 | 6,295.57 | 123,146 |
| 2023-05-17 | 1,450.00 | 1,451.00 | 1,391.00 | 1,396.00 | 6,391.72 | 300,867 |
| 2023-05-16 | 1,419.00 | 1,461.00 | 1,416.00 | 1,450.00 | 6,638.97 | 375,231 |
| 2023-05-15 | 1,403.00 | 1,423.00 | 1,392.00 | 1,420.00 | 6,501.61 | 168,417 |
| 2023-05-12 | 1,402.00 | 1,429.00 | 1,399.00 | 1,412.00 | 6,464.98 | 283,010 |
| 2023-05-11 | 1,386.00 | 1,409.00 | 1,386.00 | 1,402.00 | 6,419.19 | 145,962 |
| 2023-05-10 | 1,393.00 | 1,410.00 | 1,377.00 | 1,380.00 | 6,318.47 | 121,210 |
| 2023-05-09 | 1,397.00 | 1,414.00 | 1,390.00 | 1,396.00 | 6,391.72 | 133,980 |
| 2023-05-08 | 1,379.00 | 1,415.00 | 1,372.00 | 1,396.00 | 6,391.72 | 212,426 |
| 2023-05-04 | 1,392.00 | 1,397.00 | 1,375.00 | 1,380.00 | 6,318.47 | 111,948 |
| 2023-05-03 | 1,361.00 | 1,400.00 | 1,360.00 | 1,397.00 | 6,396.30 | 151,903 |
| 2023-05-02 | 1,366.00 | 1,388.00 | 1,363.00 | 1,374.00 | 6,290.99 | 125,348 |
| 2023-04-28 | 1,409.00 | 1,417.00 | 1,361.00 | 1,365.00 | 6,249.79 | 317,493 |
| 2023-04-27 | 1,370.00 | 1,417.00 | 1,359.00 | 1,402.00 | 6,419.19 | 510,479 |
| 2023-04-26 | 1,323.00 | 1,545.00 | 1,315.00 | 1,375.00 | 6,295.57 | 4,203,918 |
| 2023-04-25 | 1,329.00 | 1,350.00 | 1,292.00 | 1,344.00 | 6,153.64 | 203,586 |
| 2023-04-24 | 1,332.00 | 1,337.00 | 1,289.00 | 1,328.00 | 6,080.38 | 102,223 |
| 2023-04-21 | 1,347.00 | 1,380.00 | 1,308.00 | 1,313.00 | 6,011.70 | 103,957 |
| 2023-04-20 | 1,384.00 | 1,384.00 | 1,351.00 | 1,353.00 | 6,194.84 | 125,492 |
| 2023-04-19 | 1,370.00 | 1,386.00 | 1,355.00 | 1,384.00 | 6,336.78 | 123,865 |
| 2023-04-18 | 1,360.00 | 1,393.00 | 1,360.00 | 1,366.00 | 6,254.36 | 213,061 |
| 2023-04-17 | 1,382.00 | 1,395.00 | 1,361.00 | 1,378.00 | 6,309.31 | 248,598 |
| 2023-04-14 | 1,472.00 | 1,472.00 | 1,372.00 | 1,388.00 | 6,355.09 | 1,100,275 |
| 2023-04-13 | 1,311.00 | 1,442.00 | 1,305.00 | 1,388.00 | 6,355.09 | 1,257,308 |
| 2023-04-12 | 1,313.00 | 1,331.00 | 1,308.00 | 1,321.00 | 6,048.33 | 75,171 |
| 2023-04-11 | 1,334.00 | 1,350.00 | 1,260.00 | 1,324.00 | 6,062.06 | 144,769 |
| 2023-04-10 | 1,321.00 | 1,354.00 | 1,315.00 | 1,340.00 | 6,135.32 | 74,253 |
| 2023-04-07 | 1,342.00 | 1,352.00 | 1,320.00 | 1,322.00 | 6,052.91 | 83,859 |
| 2023-04-06 | 1,354.00 | 1,361.00 | 1,331.00 | 1,342.00 | 6,144.48 | 113,579 |
| 2023-04-05 | 1,353.00 | 1,363.00 | 1,326.00 | 1,354.00 | 6,199.42 | 127,948 |
| 2023-04-04 | 1,340.00 | 1,363.00 | 1,331.00 | 1,355.00 | 6,204.00 | 165,275 |
| 2023-04-03 | 1,312.00 | 1,336.00 | 1,309.00 | 1,336.00 | 6,117.01 | 162,417 |
| 2023-03-31 | 1,305.00 | 1,328.00 | 1,298.00 | 1,305.00 | 5,975.07 | 142,632 |
| 2023-03-30 | 1,299.00 | 1,307.00 | 1,287.00 | 1,299.00 | 5,947.60 | 78,778 |
| 2023-03-29 | 1,273.00 | 1,297.00 | 1,251.00 | 1,297.00 | 5,938.44 | 97,811 |
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.