Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1,385.00 | 1,420.00 | 1,380.00 | 1,390.00 | 6,309.39 | 207,483 |
| 2022-04-07 | 1,435.00 | 1,445.00 | 1,370.00 | 1,380.00 | 6,264.00 | 360,085 |
| 2022-04-06 | 1,440.00 | 1,490.00 | 1,440.00 | 1,445.00 | 6,559.04 | 137,632 |
| 2022-04-05 | 1,505.00 | 1,510.00 | 1,445.00 | 1,455.00 | 6,604.43 | 402,883 |
| 2022-04-04 | 1,520.00 | 1,545.00 | 1,510.00 | 1,510.00 | 6,854.08 | 204,515 |
| 2022-04-01 | 1,525.00 | 1,535.00 | 1,495.00 | 1,500.00 | 6,808.69 | 241,393 |
| 2022-03-31 | 1,495.00 | 1,545.00 | 1,485.00 | 1,515.00 | 6,876.78 | 343,982 |
| 2022-03-30 | 1,525.00 | 1,570.00 | 1,500.00 | 1,500.00 | 6,808.69 | 611,733 |
| 2022-03-29 | 1,490.00 | 1,650.00 | 1,480.00 | 1,535.00 | 6,967.56 | 3,788,950 |
| 2022-03-28 | 1,505.00 | 1,525.00 | 1,480.00 | 1,480.00 | 6,717.91 | 577,255 |
| 2022-03-25 | 1,500.00 | 1,525.00 | 1,470.00 | 1,475.00 | 6,695.21 | 565,093 |
| 2022-03-24 | 1,455.00 | 1,520.00 | 1,430.00 | 1,500.00 | 6,808.69 | 875,741 |
| 2022-03-23 | 1,460.00 | 1,470.00 | 1,430.00 | 1,460.00 | 6,627.13 | 492,675 |
| 2022-03-22 | 1,450.00 | 1,470.00 | 1,415.00 | 1,460.00 | 6,627.13 | 612,254 |
| 2022-03-21 | 1,385.00 | 1,490.00 | 1,360.00 | 1,450.00 | 6,581.73 | 2,415,680 |
| 2022-03-18 | 1,355.00 | 1,380.00 | 1,345.00 | 1,365.00 | 6,195.91 | 264,797 |
| 2022-03-17 | 1,360.00 | 1,405.00 | 1,330.00 | 1,350.00 | 6,127.82 | 603,322 |
| 2022-03-16 | 1,295.00 | 1,365.00 | 1,285.00 | 1,345.00 | 6,105.13 | 395,408 |
| 2022-03-15 | 1,325.00 | 1,330.00 | 1,280.00 | 1,285.00 | 5,832.78 | 185,181 |
| 2022-03-14 | 1,375.00 | 1,390.00 | 1,320.00 | 1,320.00 | 5,991.65 | 575,357 |
| 2022-03-11 | 1,345.00 | 1,405.00 | 1,335.00 | 1,365.00 | 6,195.91 | 895,787 |
| 2022-03-10 | 1,360.00 | 1,375.00 | 1,290.00 | 1,330.00 | 6,037.04 | 318,015 |
| 2022-03-08 | 1,290.00 | 1,345.00 | 1,280.00 | 1,325.00 | 6,014.34 | 219,186 |
| 2022-03-07 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 6,014.34 | 296,673 |
| 2022-03-04 | 1,335.00 | 1,370.00 | 1,310.00 | 1,345.00 | 6,105.13 | 571,374 |
| 2022-03-03 | 1,295.00 | 1,345.00 | 1,280.00 | 1,335.00 | 6,059.73 | 935,535 |
| 2022-03-02 | 1,260.00 | 1,290.00 | 1,250.00 | 1,275.00 | 5,787.39 | 212,337 |
| 2022-02-28 | 1,210.00 | 1,270.00 | 1,205.00 | 1,265.00 | 5,742.00 | 273,099 |
| 2022-02-25 | 1,195.00 | 1,285.00 | 1,195.00 | 1,210.00 | 5,492.34 | 698,443 |
| 2022-02-24 | 1,200.00 | 1,230.00 | 1,165.00 | 1,170.00 | 5,310.78 | 182,219 |
| 2022-02-23 | 1,205.00 | 1,245.00 | 1,205.00 | 1,220.00 | 5,537.74 | 118,562 |
| 2022-02-22 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 5,492.34 | 259,985 |
| 2022-02-21 | 1,230.00 | 1,290.00 | 1,210.00 | 1,255.00 | 5,696.60 | 533,784 |
| 2022-02-18 | 1,180.00 | 1,270.00 | 1,175.00 | 1,255.00 | 5,696.60 | 526,375 |
| 2022-02-17 | 1,190.00 | 1,235.00 | 1,165.00 | 1,205.00 | 5,469.65 | 379,871 |
| 2022-02-16 | 1,130.00 | 1,205.00 | 1,130.00 | 1,200.00 | 5,446.95 | 392,700 |
| 2022-02-15 | 1,135.00 | 1,315.00 | 1,100.00 | 1,115.00 | 5,061.13 | 1,521,795 |
| 2022-02-14 | 1,165.00 | 1,190.00 | 1,125.00 | 1,135.00 | 5,151.91 | 184,452 |
| 2022-02-11 | 1,195.00 | 1,230.00 | 1,175.00 | 1,195.00 | 5,424.26 | 264,386 |
| 2022-02-10 | 1,225.00 | 1,225.00 | 1,180.00 | 1,195.00 | 5,424.26 | 97,474 |
| 2022-02-09 | 1,185.00 | 1,220.00 | 1,185.00 | 1,210.00 | 5,492.34 | 140,050 |
| 2022-02-08 | 1,195.00 | 1,225.00 | 1,170.00 | 1,180.00 | 5,356.17 | 157,486 |
| 2022-02-07 | 1,195.00 | 1,210.00 | 1,175.00 | 1,200.00 | 5,446.95 | 151,060 |
| 2022-02-04 | 1,180.00 | 1,205.00 | 1,165.00 | 1,195.00 | 5,424.26 | 113,580 |
| 2022-02-03 | 1,125.00 | 1,200.00 | 1,125.00 | 1,185.00 | 5,378.87 | 254,596 |
| 2022-01-28 | 1,080.00 | 1,135.00 | 1,055.00 | 1,120.00 | 5,083.82 | 210,836 |
| 2022-01-27 | 1,125.00 | 1,145.00 | 1,065.00 | 1,085.00 | 4,924.95 | 202,924 |
| 2022-01-26 | 1,070.00 | 1,220.00 | 1,070.00 | 1,135.00 | 5,151.91 | 853,198 |
| 2022-01-25 | 1,110.00 | 1,115.00 | 1,055.00 | 1,075.00 | 4,879.56 | 245,380 |
| 2022-01-24 | 1,145.00 | 1,155.00 | 1,095.00 | 1,100.00 | 4,993.04 | 197,520 |
| 2022-01-21 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 5,220.00 | 107,874 |
| 2022-01-20 | 1,125.00 | 1,170.00 | 1,125.00 | 1,165.00 | 5,288.08 | 117,517 |
| 2022-01-19 | 1,110.00 | 1,140.00 | 1,110.00 | 1,120.00 | 5,083.82 | 115,517 |
| 2022-01-18 | 1,130.00 | 1,165.00 | 1,120.00 | 1,120.00 | 5,083.82 | 147,528 |
| 2022-01-17 | 1,185.00 | 1,195.00 | 1,125.00 | 1,140.00 | 5,174.61 | 214,409 |
| 2022-01-14 | 1,195.00 | 1,205.00 | 1,175.00 | 1,180.00 | 5,356.17 | 156,017 |
| 2022-01-13 | 1,195.00 | 1,235.00 | 1,180.00 | 1,200.00 | 5,446.95 | 196,911 |
| 2022-01-12 | 1,180.00 | 1,225.00 | 1,180.00 | 1,195.00 | 5,424.26 | 191,833 |
| 2022-01-11 | 1,195.00 | 1,205.00 | 1,170.00 | 1,180.00 | 5,356.17 | 217,773 |
| 2022-01-10 | 1,225.00 | 1,225.00 | 1,190.00 | 1,205.00 | 5,469.65 | 285,913 |
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.