Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,245.00 | 1,255.00 | 1,190.00 | 1,230.00 | 5,583.13 | 377,803 |
| 2022-01-06 | 1,340.00 | 1,365.00 | 1,250.00 | 1,250.00 | 5,673.91 | 844,952 |
| 2022-01-05 | 1,325.00 | 1,420.00 | 1,325.00 | 1,380.00 | 6,264.00 | 2,667,970 |
| 2022-01-04 | 1,285.00 | 1,380.00 | 1,285.00 | 1,325.00 | 6,014.34 | 1,273,987 |
| 2022-01-03 | 1,265.00 | 1,305.00 | 1,225.00 | 1,285.00 | 5,832.78 | 500,686 |
| 2021-12-30 | 1,245.00 | 1,295.00 | 1,240.00 | 1,260.00 | 5,719.30 | 606,327 |
| 2021-12-29 | 1,210.00 | 1,255.00 | 1,195.00 | 1,245.00 | 5,651.21 | 188,239 |
| 2021-12-28 | 1,235.00 | 1,260.00 | 1,200.00 | 1,215.00 | 5,515.04 | 253,366 |
| 2021-12-27 | 1,265.00 | 1,265.00 | 1,220.00 | 1,235.00 | 5,605.82 | 246,943 |
| 2021-12-24 | 1,245.00 | 1,305.00 | 1,245.00 | 1,275.00 | 5,787.39 | 693,417 |
| 2021-12-23 | 1,235.00 | 1,295.00 | 1,220.00 | 1,230.00 | 5,583.13 | 413,506 |
| 2021-12-22 | 1,205.00 | 1,240.00 | 1,195.00 | 1,240.00 | 5,628.52 | 160,948 |
| 2021-12-21 | 1,200.00 | 1,210.00 | 1,170.00 | 1,195.00 | 5,424.26 | 115,857 |
| 2021-12-20 | 1,225.00 | 1,240.00 | 1,200.00 | 1,200.00 | 5,446.95 | 143,350 |
| 2021-12-17 | 1,225.00 | 1,260.00 | 1,220.00 | 1,240.00 | 5,628.52 | 101,506 |
| 2021-12-16 | 1,260.00 | 1,270.00 | 1,235.00 | 1,240.00 | 5,628.52 | 123,906 |
| 2021-12-15 | 1,235.00 | 1,275.00 | 1,235.00 | 1,255.00 | 5,696.60 | 148,436 |
| 2021-12-14 | 1,250.00 | 1,270.00 | 1,220.00 | 1,235.00 | 5,605.82 | 130,198 |
| 2021-12-13 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 5,719.30 | 149,606 |
| 2021-12-10 | 1,290.00 | 1,315.00 | 1,265.00 | 1,280.00 | 5,810.08 | 171,893 |
| 2021-12-09 | 1,250.00 | 1,315.00 | 1,250.00 | 1,305.00 | 5,923.56 | 397,170 |
| 2021-12-08 | 1,300.00 | 1,310.00 | 1,245.00 | 1,250.00 | 5,673.91 | 300,138 |
| 2021-12-07 | 1,240.00 | 1,305.00 | 1,235.00 | 1,280.00 | 5,810.08 | 549,344 |
| 2021-12-06 | 1,205.00 | 1,260.00 | 1,170.00 | 1,245.00 | 5,651.21 | 290,029 |
| 2021-12-03 | 1,195.00 | 1,210.00 | 1,170.00 | 1,210.00 | 5,492.34 | 145,491 |
| 2021-12-02 | 1,135.00 | 1,190.00 | 1,125.00 | 1,190.00 | 5,401.56 | 185,735 |
| 2021-12-01 | 1,105.00 | 1,160.00 | 1,080.00 | 1,150.00 | 5,220.00 | 212,789 |
| 2021-11-30 | 1,175.00 | 1,200.00 | 1,100.00 | 1,105.00 | 5,015.74 | 361,273 |
| 2021-11-29 | 1,140.00 | 1,185.00 | 1,130.00 | 1,165.00 | 5,288.08 | 319,024 |
| 2021-11-26 | 1,225.00 | 1,240.00 | 1,175.00 | 1,180.00 | 5,356.17 | 327,903 |
| 2021-11-25 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 5,583.13 | 216,485 |
| 2021-11-24 | 1,295.00 | 1,295.00 | 1,240.00 | 1,250.00 | 5,673.91 | 236,504 |
| 2021-11-23 | 1,240.00 | 1,315.00 | 1,230.00 | 1,295.00 | 5,878.17 | 464,020 |
| 2021-11-22 | 1,255.00 | 1,260.00 | 1,210.00 | 1,250.00 | 5,673.91 | 269,055 |
| 2021-11-19 | 1,245.00 | 1,275.00 | 1,225.00 | 1,255.00 | 5,696.60 | 184,486 |
| 2021-11-18 | 1,240.00 | 1,270.00 | 1,215.00 | 1,240.00 | 5,628.52 | 249,049 |
| 2021-11-17 | 1,280.00 | 1,285.00 | 1,225.00 | 1,240.00 | 5,628.52 | 344,997 |
| 2021-11-16 | 1,300.00 | 1,345.00 | 1,260.00 | 1,275.00 | 5,787.39 | 620,821 |
| 2021-11-15 | 1,285.00 | 1,305.00 | 1,250.00 | 1,300.00 | 5,900.87 | 329,166 |
| 2021-11-12 | 1,205.00 | 1,310.00 | 1,205.00 | 1,275.00 | 5,787.39 | 699,151 |
| 2021-11-11 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 5,537.74 | 439,137 |
| 2021-11-10 | 1,240.00 | 1,290.00 | 1,205.00 | 1,260.00 | 5,719.30 | 603,410 |
| 2021-11-09 | 1,335.00 | 1,355.00 | 1,250.00 | 1,250.00 | 5,673.91 | 806,672 |
| 2021-11-08 | 1,195.00 | 1,380.00 | 1,150.00 | 1,320.00 | 5,991.65 | 4,528,806 |
| 2021-11-05 | 1,560.00 | 1,715.00 | 1,095.00 | 1,180.00 | 5,356.17 | 7,926,330 |
| 2021-11-04 | 1,660.00 | 1,735.00 | 1,535.00 | 1,560.00 | 7,081.04 | 1,391,969 |
| 2021-11-03 | 1,745.00 | 1,765.00 | 1,625.00 | 1,645.00 | 7,466.86 | 1,058,241 |
| 2021-11-02 | 1,710.00 | 1,830.00 | 1,670.00 | 1,750.00 | 7,943.47 | 2,258,762 |
| 2021-11-01 | 1,740.00 | 1,815.00 | 1,660.00 | 1,720.00 | 7,807.30 | 1,660,504 |
| 2021-10-29 | 1,795.00 | 1,915.00 | 1,695.00 | 1,730.00 | 7,852.69 | 2,264,136 |
| 2021-10-28 | 1,890.00 | 1,935.00 | 1,810.00 | 1,815.00 | 8,238.52 | 1,051,532 |
| 2021-10-27 | 1,920.00 | 2,075.00 | 1,875.00 | 1,955.00 | 8,873.99 | 4,057,138 |
| 2021-10-26 | 1,880.00 | 2,045.00 | 1,830.00 | 1,915.00 | 8,692.43 | 4,890,326 |
| 2021-10-25 | 1,795.00 | 1,815.00 | 1,635.00 | 1,740.00 | 7,898.08 | 1,735,591 |
← NewerPage 20 of 20 · 1,194 trading days
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.