Home Center Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 987.00 | 1,001.00 | 980.00 | 991.00 | 4,613.78 | 38,734 |
| 2024-09-10 | 990.00 | 999.00 | 980.00 | 990.00 | 4,609.13 | 24,707 |
| 2024-09-09 | 962.00 | 998.00 | 962.00 | 990.00 | 4,609.13 | 75,288 |
| 2024-09-06 | 990.00 | 1,088.00 | 983.00 | 1,000.00 | 4,655.68 | 949,762 |
| 2024-09-05 | 998.00 | 1,009.00 | 995.00 | 1,002.00 | 4,665.00 | 43,974 |
| 2024-09-04 | 990.00 | 1,009.00 | 990.00 | 1,006.00 | 4,683.62 | 22,371 |
| 2024-09-03 | 1,011.00 | 1,021.00 | 1,003.00 | 1,011.00 | 4,706.90 | 16,953 |
| 2024-09-02 | 1,029.00 | 1,031.00 | 1,016.00 | 1,022.00 | 4,758.11 | 9,355 |
| 2024-08-30 | 1,023.00 | 1,033.00 | 1,019.00 | 1,026.00 | 4,776.73 | 13,245 |
| 2024-08-29 | 1,013.00 | 1,025.00 | 1,013.00 | 1,020.00 | 4,748.80 | 24,407 |
| 2024-08-28 | 1,025.00 | 1,030.00 | 1,017.00 | 1,024.00 | 4,767.42 | 15,679 |
| 2024-08-27 | 1,018.00 | 1,039.00 | 1,015.00 | 1,025.00 | 4,772.08 | 65,357 |
| 2024-08-26 | 1,035.00 | 1,062.00 | 1,022.00 | 1,023.00 | 4,762.76 | 101,851 |
| 2024-08-23 | 1,024.00 | 1,026.00 | 1,019.00 | 1,024.00 | 4,767.42 | 22,850 |
| 2024-08-22 | 1,026.00 | 1,031.00 | 1,018.00 | 1,024.00 | 4,767.42 | 15,174 |
| 2024-08-21 | 1,028.00 | 1,030.00 | 1,017.00 | 1,027.00 | 4,781.39 | 23,501 |
| 2024-08-20 | 1,015.00 | 1,035.00 | 1,015.00 | 1,028.00 | 4,786.04 | 29,818 |
| 2024-08-19 | 1,027.00 | 1,034.00 | 1,012.00 | 1,013.00 | 4,716.21 | 35,892 |
| 2024-08-16 | 1,029.00 | 1,029.00 | 1,017.00 | 1,025.00 | 4,772.08 | 22,050 |
| 2024-08-14 | 1,021.00 | 1,028.00 | 1,019.00 | 1,025.00 | 4,772.08 | 19,530 |
| 2024-08-13 | 1,033.00 | 1,037.00 | 1,009.00 | 1,020.00 | 4,748.80 | 56,445 |
| 2024-08-12 | 1,035.00 | 1,035.00 | 1,029.00 | 1,033.00 | 4,809.32 | 16,658 |
| 2024-08-09 | 1,023.00 | 1,056.00 | 1,023.00 | 1,030.00 | 4,795.35 | 48,140 |
| 2024-08-08 | 1,022.00 | 1,035.00 | 1,020.00 | 1,023.00 | 4,762.76 | 28,049 |
| 2024-08-07 | 1,009.00 | 1,035.00 | 1,009.00 | 1,031.00 | 4,800.01 | 43,612 |
| 2024-08-06 | 966.00 | 1,029.00 | 966.00 | 1,012.00 | 4,711.55 | 104,673 |
| 2024-08-05 | 1,040.00 | 1,043.00 | 965.00 | 966.00 | 4,497.39 | 130,846 |
| 2024-08-02 | 1,072.00 | 1,075.00 | 1,053.00 | 1,054.00 | 4,907.09 | 60,957 |
| 2024-08-01 | 1,075.00 | 1,081.00 | 1,072.00 | 1,076.00 | 5,009.52 | 24,922 |
| 2024-07-31 | 1,101.00 | 1,111.00 | 1,075.00 | 1,075.00 | 5,004.86 | 106,664 |
| 2024-07-30 | 1,067.00 | 1,150.00 | 1,057.00 | 1,114.00 | 5,186.43 | 323,485 |
| 2024-07-29 | 1,081.00 | 1,081.00 | 1,062.00 | 1,068.00 | 4,972.27 | 18,745 |
| 2024-07-26 | 1,064.00 | 1,072.00 | 1,064.00 | 1,069.00 | 4,976.93 | 26,116 |
| 2024-07-25 | 1,063.00 | 1,076.00 | 1,063.00 | 1,070.00 | 4,981.58 | 26,303 |
| 2024-07-24 | 1,072.00 | 1,079.00 | 1,069.00 | 1,073.00 | 4,995.55 | 11,250 |
| 2024-07-23 | 1,078.00 | 1,081.00 | 1,073.00 | 1,077.00 | 5,014.17 | 9,017 |
| 2024-07-22 | 1,075.00 | 1,077.00 | 1,070.00 | 1,073.00 | 4,995.55 | 8,309 |
| 2024-07-19 | 1,074.00 | 1,075.00 | 1,067.00 | 1,075.00 | 5,004.86 | 13,640 |
| 2024-07-18 | 1,078.00 | 1,078.00 | 1,067.00 | 1,073.00 | 4,995.55 | 11,440 |
| 2024-07-17 | 1,063.00 | 1,094.00 | 1,059.00 | 1,079.00 | 5,023.48 | 37,122 |
| 2024-07-16 | 1,051.00 | 1,065.00 | 1,050.00 | 1,064.00 | 4,953.65 | 19,671 |
| 2024-07-15 | 1,065.00 | 1,069.00 | 1,000.00 | 1,060.00 | 4,935.03 | 39,313 |
| 2024-07-12 | 1,070.00 | 1,070.00 | 1,063.00 | 1,067.00 | 4,967.61 | 14,848 |
| 2024-07-11 | 1,078.00 | 1,078.00 | 1,065.00 | 1,067.00 | 4,967.61 | 15,067 |
| 2024-07-10 | 1,078.00 | 1,078.00 | 1,065.00 | 1,066.00 | 4,962.96 | 19,528 |
| 2024-07-09 | 1,077.00 | 1,077.00 | 1,068.00 | 1,073.00 | 4,995.55 | 22,775 |
| 2024-07-08 | 1,080.00 | 1,100.00 | 1,070.00 | 1,073.00 | 4,995.55 | 55,495 |
| 2024-07-05 | 1,063.00 | 1,071.00 | 1,060.00 | 1,070.00 | 4,981.58 | 22,586 |
| 2024-07-04 | 1,065.00 | 1,080.00 | 1,065.00 | 1,067.00 | 4,967.61 | 16,081 |
| 2024-07-03 | 1,080.00 | 1,080.00 | 1,070.00 | 1,073.00 | 4,995.55 | 26,077 |
| 2024-07-02 | 1,082.00 | 1,088.00 | 1,074.00 | 1,079.00 | 5,023.48 | 17,426 |
| 2024-07-01 | 1,082.00 | 1,087.00 | 1,070.00 | 1,082.00 | 5,037.45 | 16,585 |
| 2024-06-28 | 1,080.00 | 1,084.00 | 1,078.00 | 1,082.00 | 5,037.45 | 14,431 |
| 2024-06-27 | 1,097.00 | 1,100.00 | 1,080.00 | 1,080.00 | 5,028.14 | 35,254 |
| 2024-06-26 | 1,102.00 | 1,102.00 | 1,092.00 | 1,098.00 | 5,111.94 | 9,124 |
| 2024-06-25 | 1,105.00 | 1,110.00 | 1,090.00 | 1,103.00 | 5,135.22 | 23,284 |
| 2024-06-24 | 1,145.00 | 1,145.00 | 1,099.00 | 1,110.00 | 5,167.81 | 28,795 |
| 2024-06-21 | 1,108.00 | 1,112.00 | 1,095.00 | 1,111.00 | 5,172.46 | 25,165 |
| 2024-06-20 | 1,078.00 | 1,120.00 | 1,078.00 | 1,109.00 | 5,163.15 | 94,408 |
| 2024-06-19 | 1,098.00 | 1,100.00 | 1,082.00 | 1,082.00 | 5,037.45 | 41,356 |
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.