Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,700.00 | 4,750.00 | 4,630.00 | 4,645.00 | 4,385.93 | 23,051 |
| 2024-07-24 | 4,730.00 | 4,780.00 | 4,725.00 | 4,750.00 | 4,485.07 | 9,831 |
| 2024-07-23 | 4,765.00 | 4,815.00 | 4,715.00 | 4,740.00 | 4,475.63 | 10,669 |
| 2024-07-22 | 4,850.00 | 4,850.00 | 4,765.00 | 4,765.00 | 4,499.24 | 10,855 |
| 2024-07-19 | 4,890.00 | 4,950.00 | 4,780.00 | 4,850.00 | 4,579.50 | 18,502 |
| 2024-07-18 | 4,905.00 | 4,945.00 | 4,845.00 | 4,890.00 | 4,617.27 | 17,322 |
| 2024-07-17 | 4,825.00 | 4,935.00 | 4,820.00 | 4,930.00 | 4,655.04 | 34,192 |
| 2024-07-16 | 4,840.00 | 4,840.00 | 4,765.00 | 4,825.00 | 4,555.89 | 11,691 |
| 2024-07-15 | 4,720.00 | 4,795.00 | 4,695.00 | 4,790.00 | 4,522.84 | 20,937 |
| 2024-07-12 | 4,720.00 | 4,780.00 | 4,695.00 | 4,715.00 | 4,452.03 | 21,633 |
| 2024-07-11 | 4,760.00 | 4,760.00 | 4,700.00 | 4,700.00 | 4,437.86 | 11,007 |
| 2024-07-10 | 4,790.00 | 4,795.00 | 4,735.00 | 4,735.00 | 4,470.91 | 11,388 |
| 2024-07-09 | 4,775.00 | 4,795.00 | 4,745.00 | 4,790.00 | 4,522.84 | 13,894 |
| 2024-07-08 | 4,720.00 | 4,770.00 | 4,710.00 | 4,770.00 | 4,503.96 | 10,669 |
| 2024-07-05 | 4,745.00 | 4,780.00 | 4,735.00 | 4,755.00 | 4,489.80 | 8,387 |
| 2024-07-04 | 4,855.00 | 4,855.00 | 4,750.00 | 4,785.00 | 4,518.12 | 20,515 |
| 2024-07-03 | 4,890.00 | 4,890.00 | 4,705.00 | 4,860.00 | 4,588.94 | 24,459 |
| 2024-07-02 | 4,740.00 | 4,865.00 | 4,725.00 | 4,865.00 | 4,593.66 | 12,047 |
| 2024-07-01 | 4,825.00 | 4,825.00 | 4,780.00 | 4,800.00 | 4,532.29 | 10,094 |
| 2024-06-28 | 4,755.00 | 4,810.00 | 4,755.00 | 4,805.00 | 4,537.01 | 15,131 |
| 2024-06-27 | 4,765.00 | 4,790.00 | 4,710.00 | 4,775.00 | 4,508.68 | 15,150 |
| 2024-06-26 | 4,780.00 | 4,800.00 | 4,750.00 | 4,765.00 | 4,499.24 | 7,683 |
| 2024-06-25 | 4,795.00 | 4,840.00 | 4,755.00 | 4,780.00 | 4,513.40 | 18,183 |
| 2024-06-24 | 4,805.00 | 4,835.00 | 4,760.00 | 4,790.00 | 4,522.84 | 25,185 |
| 2024-06-21 | 4,850.00 | 4,915.00 | 4,805.00 | 4,805.00 | 4,537.01 | 43,524 |
| 2024-06-20 | 4,945.00 | 4,945.00 | 4,915.00 | 4,920.00 | 4,645.59 | 14,755 |
| 2024-06-19 | 4,945.00 | 4,970.00 | 4,880.00 | 4,950.00 | 4,673.92 | 15,189 |
| 2024-06-18 | 4,945.00 | 4,975.00 | 4,915.00 | 4,945.00 | 4,669.20 | 18,867 |
| 2024-06-17 | 4,960.00 | 4,995.00 | 4,900.00 | 4,945.00 | 4,669.20 | 12,360 |
| 2024-06-14 | 4,980.00 | 4,980.00 | 4,940.00 | 4,960.00 | 4,683.36 | 4,286 |
| 2024-06-13 | 4,975.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,702.25 | 10,670 |
| 2024-06-12 | 4,950.00 | 4,980.00 | 4,950.00 | 4,950.00 | 4,673.92 | 8,743 |
| 2024-06-11 | 4,955.00 | 5,010.00 | 4,945.00 | 4,950.00 | 4,673.92 | 15,952 |
| 2024-06-10 | 4,970.00 | 5,000.00 | 4,920.00 | 5,000.00 | 4,721.13 | 23,048 |
| 2024-06-07 | 5,000.00 | 5,000.00 | 4,955.00 | 4,970.00 | 4,692.80 | 11,396 |
| 2024-06-05 | 5,020.00 | 5,020.00 | 4,930.00 | 5,000.00 | 4,721.13 | 16,732 |
| 2024-06-04 | 4,955.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,716.41 | 12,785 |
| 2024-06-03 | 5,030.00 | 5,040.00 | 4,955.00 | 5,000.00 | 4,721.13 | 29,654 |
| 2024-05-31 | 4,915.00 | 5,030.00 | 4,915.00 | 5,000.00 | 4,721.13 | 15,277 |
| 2024-05-30 | 4,945.00 | 5,020.00 | 4,915.00 | 5,000.00 | 4,721.13 | 10,667 |
| 2024-05-29 | 4,995.00 | 4,995.00 | 4,890.00 | 4,995.00 | 4,716.41 | 29,806 |
| 2024-05-28 | 5,010.00 | 5,050.00 | 4,960.00 | 4,975.00 | 4,697.53 | 17,266 |
| 2024-05-27 | 5,000.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,730.57 | 19,791 |
| 2024-05-24 | 5,130.00 | 5,130.00 | 4,970.00 | 4,990.00 | 4,711.69 | 16,156 |
| 2024-05-23 | 5,090.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,815.55 | 12,522 |
| 2024-05-22 | 5,120.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,853.32 | 23,180 |
| 2024-05-21 | 5,100.00 | 5,160.00 | 5,050.00 | 5,130.00 | 4,843.88 | 17,980 |
| 2024-05-20 | 5,210.00 | 5,240.00 | 5,030.00 | 5,160.00 | 4,872.21 | 77,051 |
| 2024-05-17 | 5,080.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,843.88 | 16,978 |
| 2024-05-16 | 5,090.00 | 5,120.00 | 5,060.00 | 5,120.00 | 4,834.44 | 8,787 |
| 2024-05-14 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,806.11 | 15,268 |
| 2024-05-13 | 5,020.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,787.23 | 18,085 |
| 2024-05-10 | 4,960.00 | 5,070.00 | 4,950.00 | 5,030.00 | 4,749.46 | 23,074 |
| 2024-05-09 | 4,930.00 | 4,975.00 | 4,930.00 | 4,960.00 | 4,683.36 | 8,270 |
| 2024-05-08 | 4,965.00 | 4,965.00 | 4,915.00 | 4,950.00 | 4,673.92 | 8,931 |
| 2024-05-07 | 4,970.00 | 4,985.00 | 4,915.00 | 4,940.00 | 4,664.48 | 24,239 |
| 2024-05-03 | 4,950.00 | 4,980.00 | 4,950.00 | 4,970.00 | 4,692.80 | 10,993 |
| 2024-05-02 | 4,980.00 | 4,990.00 | 4,930.00 | 4,950.00 | 4,673.92 | 11,446 |
| 2024-04-30 | 4,980.00 | 4,985.00 | 4,915.00 | 4,980.00 | 4,702.25 | 10,715 |
| 2024-04-29 | 4,880.00 | 4,970.00 | 4,880.00 | 4,965.00 | 4,688.08 | 49,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 140.0000 KRW |
| 2024-12-27 | 140.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.