Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 4,993.04 | 110,563 |
| 2022-09-30 | 1,010.00 | 1,055.00 | 1,010.00 | 1,035.00 | 4,698.00 | 138,758 |
| 2022-09-29 | 1,065.00 | 1,090.00 | 1,040.00 | 1,040.00 | 4,720.69 | 137,639 |
| 2022-09-28 | 1,075.00 | 1,110.00 | 1,040.00 | 1,050.00 | 4,766.08 | 199,370 |
| 2022-09-27 | 1,075.00 | 1,110.00 | 1,050.00 | 1,090.00 | 4,947.65 | 300,242 |
| 2022-09-26 | 1,150.00 | 1,165.00 | 1,075.00 | 1,095.00 | 4,970.34 | 304,959 |
| 2022-09-23 | 1,205.00 | 1,215.00 | 1,170.00 | 1,175.00 | 5,333.47 | 104,647 |
| 2022-09-22 | 1,195.00 | 1,215.00 | 1,165.00 | 1,205.00 | 5,469.65 | 98,087 |
| 2022-09-21 | 1,215.00 | 1,230.00 | 1,200.00 | 1,230.00 | 5,583.13 | 85,253 |
| 2022-09-20 | 1,205.00 | 1,235.00 | 1,205.00 | 1,230.00 | 5,583.13 | 72,725 |
| 2022-09-19 | 1,300.00 | 1,310.00 | 1,205.00 | 1,205.00 | 5,469.65 | 241,775 |
| 2022-09-16 | 1,325.00 | 1,335.00 | 1,290.00 | 1,300.00 | 5,900.87 | 85,629 |
| 2022-09-15 | 1,325.00 | 1,345.00 | 1,320.00 | 1,325.00 | 6,014.34 | 61,570 |
| 2022-09-14 | 1,280.00 | 1,330.00 | 1,255.00 | 1,325.00 | 6,014.34 | 84,592 |
| 2022-09-13 | 1,315.00 | 1,350.00 | 1,310.00 | 1,330.00 | 6,037.04 | 83,892 |
| 2022-09-08 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 5,923.56 | 78,768 |
| 2022-09-07 | 1,355.00 | 1,365.00 | 1,305.00 | 1,320.00 | 5,991.65 | 109,885 |
| 2022-09-06 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 6,173.21 | 73,590 |
| 2022-09-05 | 1,365.00 | 1,385.00 | 1,345.00 | 1,350.00 | 6,127.82 | 115,889 |
| 2022-09-02 | 1,335.00 | 1,410.00 | 1,325.00 | 1,355.00 | 6,150.52 | 405,107 |
| 2022-09-01 | 1,370.00 | 1,385.00 | 1,330.00 | 1,335.00 | 6,059.73 | 99,920 |
| 2022-08-31 | 1,370.00 | 1,395.00 | 1,345.00 | 1,385.00 | 6,286.69 | 82,725 |
| 2022-08-30 | 1,335.00 | 1,370.00 | 1,335.00 | 1,360.00 | 6,173.21 | 61,654 |
| 2022-08-29 | 1,350.00 | 1,355.00 | 1,320.00 | 1,340.00 | 6,082.43 | 101,563 |
| 2022-08-26 | 1,395.00 | 1,450.00 | 1,380.00 | 1,390.00 | 6,309.39 | 296,006 |
| 2022-08-25 | 1,360.00 | 1,395.00 | 1,360.00 | 1,385.00 | 6,286.69 | 114,714 |
| 2022-08-24 | 1,340.00 | 1,380.00 | 1,335.00 | 1,360.00 | 6,173.21 | 86,772 |
| 2022-08-23 | 1,350.00 | 1,375.00 | 1,320.00 | 1,340.00 | 6,082.43 | 140,987 |
| 2022-08-22 | 1,405.00 | 1,440.00 | 1,365.00 | 1,375.00 | 6,241.30 | 203,150 |
| 2022-08-19 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 6,490.95 | 194,280 |
| 2022-08-18 | 1,385.00 | 1,480.00 | 1,360.00 | 1,465.00 | 6,649.82 | 900,147 |
| 2022-08-17 | 1,435.00 | 1,440.00 | 1,385.00 | 1,390.00 | 6,309.39 | 251,726 |
| 2022-08-16 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 6,513.65 | 146,759 |
| 2022-08-12 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 6,604.43 | 120,244 |
| 2022-08-11 | 1,470.00 | 1,485.00 | 1,465.00 | 1,465.00 | 6,649.82 | 238,097 |
| 2022-08-10 | 1,480.00 | 1,490.00 | 1,455.00 | 1,455.00 | 6,604.43 | 322,330 |
| 2022-08-09 | 1,415.00 | 1,495.00 | 1,405.00 | 1,490.00 | 6,763.30 | 854,117 |
| 2022-08-08 | 1,420.00 | 1,475.00 | 1,405.00 | 1,415.00 | 6,422.87 | 328,753 |
| 2022-08-05 | 1,425.00 | 1,430.00 | 1,390.00 | 1,405.00 | 6,377.47 | 164,226 |
| 2022-08-04 | 1,455.00 | 1,470.00 | 1,420.00 | 1,420.00 | 6,445.56 | 256,568 |
| 2022-08-03 | 1,480.00 | 1,555.00 | 1,435.00 | 1,460.00 | 6,627.13 | 1,527,194 |
| 2022-08-02 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 6,808.69 | 571,507 |
| 2022-08-01 | 1,430.00 | 1,500.00 | 1,410.00 | 1,485.00 | 6,740.60 | 941,796 |
| 2022-07-29 | 1,465.00 | 1,480.00 | 1,435.00 | 1,435.00 | 6,513.65 | 381,974 |
| 2022-07-28 | 1,400.00 | 1,485.00 | 1,395.00 | 1,465.00 | 6,649.82 | 1,610,774 |
| 2022-07-27 | 1,375.00 | 1,450.00 | 1,355.00 | 1,390.00 | 6,309.39 | 1,297,122 |
| 2022-07-26 | 1,285.00 | 1,410.00 | 1,285.00 | 1,360.00 | 6,173.21 | 1,185,544 |
| 2022-07-25 | 1,295.00 | 1,310.00 | 1,285.00 | 1,295.00 | 5,878.17 | 125,562 |
| 2022-07-22 | 1,335.00 | 1,335.00 | 1,305.00 | 1,305.00 | 5,923.56 | 195,008 |
| 2022-07-21 | 1,345.00 | 1,410.00 | 1,330.00 | 1,330.00 | 6,037.04 | 411,443 |
| 2022-07-20 | 1,355.00 | 1,365.00 | 1,330.00 | 1,340.00 | 6,082.43 | 397,674 |
| 2022-07-19 | 1,285.00 | 1,395.00 | 1,270.00 | 1,335.00 | 6,059.73 | 1,349,975 |
| 2022-07-18 | 1,280.00 | 1,305.00 | 1,270.00 | 1,285.00 | 5,832.78 | 296,983 |
| 2022-07-15 | 1,270.00 | 1,425.00 | 1,270.00 | 1,280.00 | 5,810.08 | 2,531,028 |
| 2022-07-14 | 1,225.00 | 1,260.00 | 1,215.00 | 1,215.00 | 5,515.04 | 223,158 |
| 2022-07-13 | 1,255.00 | 1,280.00 | 1,215.00 | 1,235.00 | 5,605.82 | 358,916 |
| 2022-07-12 | 1,295.00 | 1,310.00 | 1,265.00 | 1,270.00 | 5,764.69 | 325,970 |
| 2022-07-11 | 1,370.00 | 1,450.00 | 1,300.00 | 1,320.00 | 5,991.65 | 3,009,088 |
| 2022-07-08 | 1,285.00 | 1,315.00 | 1,260.00 | 1,270.00 | 5,764.69 | 902,509 |
| 2022-07-07 | 1,115.00 | 1,390.00 | 1,115.00 | 1,295.00 | 5,878.17 | 8,695,478 |
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.