Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,260.00 | 1,275.00 | 1,255.00 | 1,269.00 | 5,810.24 | 47,627 |
| 2023-03-27 | 1,295.00 | 1,295.00 | 1,246.00 | 1,260.00 | 5,769.03 | 82,275 |
| 2023-03-24 | 1,255.00 | 1,285.00 | 1,253.00 | 1,284.00 | 5,878.92 | 78,701 |
| 2023-03-23 | 1,238.00 | 1,286.00 | 1,225.00 | 1,253.00 | 5,736.98 | 148,623 |
| 2023-03-22 | 1,295.00 | 1,295.00 | 1,240.00 | 1,240.00 | 5,677.46 | 149,838 |
| 2023-03-21 | 1,320.00 | 1,349.00 | 1,264.00 | 1,276.00 | 5,842.29 | 364,352 |
| 2023-03-20 | 1,292.00 | 1,326.00 | 1,280.00 | 1,315.00 | 6,020.86 | 223,221 |
| 2023-03-17 | 1,230.00 | 1,286.00 | 1,230.00 | 1,280.00 | 5,860.61 | 179,364 |
| 2023-03-16 | 1,230.00 | 1,246.00 | 1,195.00 | 1,239.00 | 5,672.88 | 134,472 |
| 2023-03-15 | 1,332.00 | 1,344.00 | 1,201.00 | 1,230.00 | 5,631.68 | 785,420 |
| 2023-03-14 | 1,292.00 | 1,344.00 | 1,278.00 | 1,312.00 | 6,007.12 | 519,466 |
| 2023-03-13 | 1,240.00 | 1,298.00 | 1,227.00 | 1,290.00 | 5,906.39 | 4,804,912 |
| 2023-03-10 | 1,241.00 | 1,266.00 | 1,241.00 | 1,254.00 | 5,741.56 | 44,106 |
| 2023-03-09 | 1,260.00 | 1,277.00 | 1,248.00 | 1,260.00 | 5,769.03 | 65,722 |
| 2023-03-08 | 1,256.00 | 1,270.00 | 1,251.00 | 1,260.00 | 5,769.03 | 61,995 |
| 2023-03-07 | 1,246.00 | 1,264.00 | 1,243.00 | 1,259.00 | 5,764.45 | 55,099 |
| 2023-03-06 | 1,229.00 | 1,252.00 | 1,229.00 | 1,251.00 | 5,727.83 | 57,122 |
| 2023-03-03 | 1,230.00 | 1,247.00 | 1,229.00 | 1,234.00 | 5,649.99 | 49,032 |
| 2023-03-02 | 1,222.00 | 1,267.00 | 1,210.00 | 1,230.00 | 5,631.68 | 114,072 |
| 2023-02-28 | 1,189.00 | 1,234.00 | 1,189.00 | 1,217.00 | 5,572.15 | 100,257 |
| 2023-02-27 | 1,203.00 | 1,210.00 | 1,187.00 | 1,195.00 | 5,471.42 | 49,325 |
| 2023-02-24 | 1,245.00 | 1,249.00 | 1,210.00 | 1,216.00 | 5,567.58 | 106,082 |
| 2023-02-23 | 1,249.00 | 1,259.00 | 1,239.00 | 1,245.00 | 5,700.35 | 34,327 |
| 2023-02-22 | 1,256.00 | 1,269.00 | 1,242.00 | 1,249.00 | 5,718.67 | 52,282 |
| 2023-02-21 | 1,252.00 | 1,274.00 | 1,252.00 | 1,271.00 | 5,819.40 | 97,001 |
| 2023-02-20 | 1,242.00 | 1,268.00 | 1,225.00 | 1,263.00 | 5,782.77 | 181,849 |
| 2023-02-17 | 1,234.00 | 1,268.00 | 1,225.00 | 1,254.00 | 5,741.56 | 197,763 |
| 2023-02-16 | 1,329.00 | 1,339.00 | 1,266.00 | 1,290.00 | 5,906.39 | 452,849 |
| 2023-02-15 | 1,310.00 | 1,365.00 | 1,309.00 | 1,365.00 | 6,249.79 | 646,031 |
| 2023-02-14 | 1,321.00 | 1,323.00 | 1,297.00 | 1,304.00 | 5,970.49 | 121,401 |
| 2023-02-13 | 1,256.00 | 1,321.00 | 1,256.00 | 1,305.00 | 5,975.07 | 344,892 |
| 2023-02-10 | 1,257.00 | 1,262.00 | 1,238.00 | 1,255.00 | 5,746.14 | 81,447 |
| 2023-02-09 | 1,268.00 | 1,269.00 | 1,239.00 | 1,247.00 | 5,709.51 | 129,639 |
| 2023-02-08 | 1,238.00 | 1,277.00 | 1,230.00 | 1,277.00 | 5,846.87 | 191,128 |
| 2023-02-07 | 1,231.00 | 1,250.00 | 1,231.00 | 1,238.00 | 5,668.30 | 32,162 |
| 2023-02-06 | 1,264.00 | 1,264.00 | 1,227.00 | 1,244.00 | 5,695.78 | 83,853 |
| 2023-02-03 | 1,274.00 | 1,274.00 | 1,255.00 | 1,259.00 | 5,764.45 | 64,906 |
| 2023-02-02 | 1,257.00 | 1,273.00 | 1,257.00 | 1,267.00 | 5,801.08 | 106,156 |
| 2023-02-01 | 1,238.00 | 1,315.00 | 1,238.00 | 1,258.00 | 5,759.88 | 390,427 |
| 2023-01-31 | 1,227.00 | 1,241.00 | 1,227.00 | 1,239.00 | 5,672.88 | 40,798 |
| 2023-01-30 | 1,238.00 | 1,248.00 | 1,226.00 | 1,235.00 | 5,654.57 | 67,556 |
| 2023-01-27 | 1,237.00 | 1,265.00 | 1,231.00 | 1,242.00 | 5,686.62 | 80,349 |
| 2023-01-26 | 1,221.00 | 1,234.00 | 1,221.00 | 1,234.00 | 5,649.99 | 74,528 |
| 2023-01-25 | 1,210.00 | 1,239.00 | 1,205.00 | 1,221.00 | 5,590.47 | 55,861 |
| 2023-01-20 | 1,205.00 | 1,210.00 | 1,195.00 | 1,210.00 | 5,540.10 | 16,528 |
| 2023-01-19 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 5,517.21 | 24,207 |
| 2023-01-18 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 5,494.32 | 41,305 |
| 2023-01-17 | 1,220.00 | 1,235.00 | 1,205.00 | 1,215.00 | 5,563.00 | 36,863 |
| 2023-01-16 | 1,220.00 | 1,245.00 | 1,215.00 | 1,225.00 | 5,608.78 | 55,037 |
| 2023-01-13 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 5,585.89 | 45,552 |
| 2023-01-12 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 5,540.10 | 43,245 |
| 2023-01-11 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 5,540.10 | 74,946 |
| 2023-01-10 | 1,210.00 | 1,210.00 | 1,175.00 | 1,185.00 | 5,425.64 | 60,453 |
| 2023-01-09 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 5,494.32 | 51,348 |
| 2023-01-06 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 5,448.53 | 57,055 |
| 2023-01-05 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 5,471.42 | 57,777 |
| 2023-01-04 | 1,095.00 | 1,225.00 | 1,095.00 | 1,200.00 | 5,494.32 | 425,385 |
| 2023-01-03 | 1,120.00 | 1,130.00 | 1,065.00 | 1,105.00 | 5,059.35 | 112,138 |
| 2023-01-02 | 1,120.00 | 1,150.00 | 1,110.00 | 1,125.00 | 5,150.92 | 101,000 |
| 2022-12-29 | 1,160.00 | 1,165.00 | 1,120.00 | 1,135.00 | 5,196.71 | 79,256 |
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.