Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1,140.00 | 1,145.00 | 1,110.00 | 1,115.00 | 5,061.13 | 76,285 |
| 2022-07-05 | 1,110.00 | 1,145.00 | 1,110.00 | 1,130.00 | 5,129.21 | 87,000 |
| 2022-07-04 | 1,135.00 | 1,140.00 | 1,065.00 | 1,105.00 | 5,015.74 | 124,828 |
| 2022-07-01 | 1,170.00 | 1,185.00 | 1,115.00 | 1,125.00 | 5,106.52 | 163,543 |
| 2022-06-30 | 1,190.00 | 1,190.00 | 1,155.00 | 1,170.00 | 5,310.78 | 202,832 |
| 2022-06-29 | 1,115.00 | 1,215.00 | 1,115.00 | 1,170.00 | 5,310.78 | 299,111 |
| 2022-06-28 | 1,120.00 | 1,150.00 | 1,115.00 | 1,145.00 | 5,197.30 | 119,601 |
| 2022-06-27 | 1,080.00 | 1,135.00 | 1,080.00 | 1,130.00 | 5,129.21 | 154,050 |
| 2022-06-24 | 1,020.00 | 1,085.00 | 1,020.00 | 1,075.00 | 4,879.56 | 217,756 |
| 2022-06-23 | 1,090.00 | 1,105.00 | 1,035.00 | 1,035.00 | 4,698.00 | 355,616 |
| 2022-06-22 | 1,175.00 | 1,215.00 | 1,095.00 | 1,095.00 | 4,970.34 | 341,526 |
| 2022-06-21 | 1,135.00 | 1,165.00 | 1,120.00 | 1,155.00 | 5,242.69 | 174,177 |
| 2022-06-20 | 1,230.00 | 1,235.00 | 1,125.00 | 1,135.00 | 5,151.91 | 327,959 |
| 2022-06-17 | 1,150.00 | 1,225.00 | 1,150.00 | 1,215.00 | 5,515.04 | 243,333 |
| 2022-06-16 | 1,225.00 | 1,265.00 | 1,190.00 | 1,200.00 | 5,446.95 | 290,447 |
| 2022-06-15 | 1,275.00 | 1,285.00 | 1,205.00 | 1,210.00 | 5,492.34 | 294,785 |
| 2022-06-14 | 1,250.00 | 1,300.00 | 1,240.00 | 1,275.00 | 5,787.39 | 353,160 |
| 2022-06-13 | 1,335.00 | 1,340.00 | 1,290.00 | 1,305.00 | 5,923.56 | 396,749 |
| 2022-06-10 | 1,400.00 | 1,420.00 | 1,380.00 | 1,390.00 | 6,309.39 | 128,762 |
| 2022-06-09 | 1,440.00 | 1,500.00 | 1,385.00 | 1,425.00 | 6,468.26 | 315,758 |
| 2022-06-08 | 1,455.00 | 1,480.00 | 1,435.00 | 1,440.00 | 6,536.34 | 144,349 |
| 2022-06-07 | 1,505.00 | 1,510.00 | 1,435.00 | 1,455.00 | 6,604.43 | 178,661 |
| 2022-06-03 | 1,530.00 | 1,540.00 | 1,500.00 | 1,505.00 | 6,831.39 | 137,551 |
| 2022-06-02 | 1,555.00 | 1,570.00 | 1,520.00 | 1,530.00 | 6,944.86 | 199,921 |
| 2022-05-31 | 1,540.00 | 1,550.00 | 1,510.00 | 1,535.00 | 6,967.56 | 131,441 |
| 2022-05-30 | 1,530.00 | 1,550.00 | 1,510.00 | 1,525.00 | 6,922.17 | 112,605 |
| 2022-05-27 | 1,530.00 | 1,545.00 | 1,515.00 | 1,515.00 | 6,876.78 | 132,792 |
| 2022-05-26 | 1,500.00 | 1,560.00 | 1,485.00 | 1,515.00 | 6,876.78 | 301,927 |
| 2022-05-25 | 1,465.00 | 1,505.00 | 1,460.00 | 1,500.00 | 6,808.69 | 196,951 |
| 2022-05-24 | 1,520.00 | 1,535.00 | 1,475.00 | 1,475.00 | 6,695.21 | 186,197 |
| 2022-05-23 | 1,550.00 | 1,555.00 | 1,490.00 | 1,520.00 | 6,899.47 | 219,193 |
| 2022-05-20 | 1,575.00 | 1,580.00 | 1,540.00 | 1,545.00 | 7,012.95 | 234,461 |
| 2022-05-19 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 7,103.73 | 411,358 |
| 2022-05-18 | 1,625.00 | 1,660.00 | 1,610.00 | 1,625.00 | 7,376.08 | 461,137 |
| 2022-05-17 | 1,635.00 | 1,645.00 | 1,580.00 | 1,600.00 | 7,262.60 | 318,370 |
| 2022-05-16 | 1,585.00 | 1,640.00 | 1,585.00 | 1,625.00 | 7,376.08 | 336,500 |
| 2022-05-13 | 1,565.00 | 1,595.00 | 1,560.00 | 1,575.00 | 7,149.13 | 223,689 |
| 2022-05-12 | 1,610.00 | 1,665.00 | 1,560.00 | 1,565.00 | 7,103.73 | 615,028 |
| 2022-05-11 | 1,680.00 | 1,685.00 | 1,600.00 | 1,630.00 | 7,398.78 | 742,676 |
| 2022-05-10 | 1,550.00 | 1,785.00 | 1,505.00 | 1,710.00 | 7,761.91 | 4,658,168 |
| 2022-05-09 | 1,720.00 | 1,765.00 | 1,575.00 | 1,590.00 | 7,217.21 | 1,297,528 |
| 2022-05-06 | 1,710.00 | 1,805.00 | 1,680.00 | 1,715.00 | 7,784.60 | 1,989,493 |
| 2022-05-04 | 1,730.00 | 1,830.00 | 1,710.00 | 1,720.00 | 7,807.30 | 2,893,362 |
| 2022-05-03 | 1,715.00 | 1,760.00 | 1,690.00 | 1,735.00 | 7,875.39 | 2,093,590 |
| 2022-05-02 | 1,720.00 | 1,750.00 | 1,695.00 | 1,725.00 | 7,829.99 | 2,013,190 |
| 2022-04-29 | 1,490.00 | 1,850.00 | 1,480.00 | 1,750.00 | 7,943.47 | 16,272,778 |
| 2022-04-28 | 1,490.00 | 1,525.00 | 1,470.00 | 1,475.00 | 6,695.21 | 1,019,517 |
| 2022-04-27 | 1,445.00 | 1,475.00 | 1,420.00 | 1,445.00 | 6,559.04 | 418,772 |
| 2022-04-26 | 1,415.00 | 1,525.00 | 1,415.00 | 1,475.00 | 6,695.21 | 1,719,620 |
| 2022-04-25 | 1,450.00 | 1,460.00 | 1,410.00 | 1,410.00 | 6,400.17 | 218,761 |
| 2022-04-22 | 1,445.00 | 1,460.00 | 1,430.00 | 1,445.00 | 6,559.04 | 144,476 |
| 2022-04-21 | 1,420.00 | 1,465.00 | 1,420.00 | 1,455.00 | 6,604.43 | 221,424 |
| 2022-04-20 | 1,420.00 | 1,440.00 | 1,400.00 | 1,440.00 | 6,536.34 | 178,202 |
| 2022-04-19 | 1,395.00 | 1,420.00 | 1,380.00 | 1,410.00 | 6,400.17 | 148,706 |
| 2022-04-18 | 1,395.00 | 1,400.00 | 1,375.00 | 1,385.00 | 6,286.69 | 103,288 |
| 2022-04-15 | 1,405.00 | 1,450.00 | 1,385.00 | 1,395.00 | 6,332.08 | 267,588 |
| 2022-04-14 | 1,415.00 | 1,445.00 | 1,380.00 | 1,430.00 | 6,490.95 | 308,270 |
| 2022-04-13 | 1,385.00 | 1,450.00 | 1,375.00 | 1,410.00 | 6,400.17 | 530,046 |
| 2022-04-12 | 1,360.00 | 1,375.00 | 1,320.00 | 1,350.00 | 6,127.82 | 227,856 |
| 2022-04-11 | 1,370.00 | 1,480.00 | 1,355.00 | 1,370.00 | 6,218.60 | 570,285 |
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.