Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,905.00 | 5,360.00 | 4,790.00 | 4,880.00 | 4,607.82 | 176,310 |
| 2024-04-25 | 4,910.00 | 4,970.00 | 4,880.00 | 4,880.00 | 4,607.82 | 12,081 |
| 2024-04-24 | 4,930.00 | 4,975.00 | 4,900.00 | 4,950.00 | 4,673.92 | 12,356 |
| 2024-04-23 | 4,845.00 | 4,935.00 | 4,835.00 | 4,930.00 | 4,655.04 | 10,988 |
| 2024-04-22 | 4,815.00 | 4,885.00 | 4,790.00 | 4,820.00 | 4,551.17 | 16,966 |
| 2024-04-19 | 4,940.00 | 4,950.00 | 4,790.00 | 4,815.00 | 4,546.45 | 21,777 |
| 2024-04-18 | 4,920.00 | 4,990.00 | 4,875.00 | 4,940.00 | 4,664.48 | 12,274 |
| 2024-04-17 | 4,805.00 | 4,950.00 | 4,805.00 | 4,920.00 | 4,645.59 | 21,672 |
| 2024-04-16 | 4,950.00 | 4,965.00 | 4,720.00 | 4,860.00 | 4,588.94 | 32,422 |
| 2024-04-15 | 5,000.00 | 5,000.00 | 4,915.00 | 4,945.00 | 4,669.20 | 16,797 |
| 2024-04-12 | 4,985.00 | 5,080.00 | 4,965.00 | 5,000.00 | 4,721.13 | 12,774 |
| 2024-04-11 | 5,000.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,706.97 | 13,067 |
| 2024-04-09 | 5,000.00 | 5,030.00 | 4,940.00 | 5,000.00 | 4,721.13 | 19,667 |
| 2024-04-08 | 5,020.00 | 5,240.00 | 4,990.00 | 5,000.00 | 4,721.13 | 19,323 |
| 2024-04-05 | 5,020.00 | 5,120.00 | 5,010.00 | 5,090.00 | 4,806.11 | 13,398 |
| 2024-04-04 | 5,020.00 | 5,070.00 | 5,010.00 | 5,040.00 | 4,758.90 | 9,773 |
| 2024-04-03 | 5,090.00 | 5,100.00 | 5,020.00 | 5,020.00 | 4,740.02 | 12,403 |
| 2024-04-02 | 5,180.00 | 5,180.00 | 5,070.00 | 5,070.00 | 4,787.23 | 32,575 |
| 2024-04-01 | 5,150.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,891.09 | 22,441 |
| 2024-03-29 | 5,250.00 | 5,380.00 | 5,140.00 | 5,150.00 | 4,862.77 | 88,081 |
| 2024-03-28 | 5,150.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,881.65 | 19,885 |
| 2024-03-27 | 5,170.00 | 5,220.00 | 5,100.00 | 5,100.00 | 4,815.55 | 47,393 |
| 2024-03-26 | 5,150.00 | 5,190.00 | 5,120.00 | 5,180.00 | 4,891.09 | 9,605 |
| 2024-03-25 | 5,160.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,862.77 | 21,212 |
| 2024-03-22 | 5,180.00 | 5,210.00 | 5,090.00 | 5,160.00 | 4,872.21 | 13,323 |
| 2024-03-21 | 5,060.00 | 5,190.00 | 5,060.00 | 5,180.00 | 4,891.09 | 22,881 |
| 2024-03-20 | 5,110.00 | 5,140.00 | 5,070.00 | 5,080.00 | 4,796.67 | 8,345 |
| 2024-03-19 | 5,130.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,853.32 | 11,586 |
| 2024-03-18 | 5,110.00 | 5,220.00 | 5,050.00 | 5,150.00 | 4,862.77 | 32,248 |
| 2024-03-15 | 5,220.00 | 5,220.00 | 5,100.00 | 5,140.00 | 4,853.32 | 21,795 |
| 2024-03-14 | 5,190.00 | 5,230.00 | 5,120.00 | 5,190.00 | 4,900.53 | 23,555 |
| 2024-03-13 | 5,140.00 | 5,230.00 | 5,090.00 | 5,210.00 | 4,919.42 | 41,494 |
| 2024-03-12 | 5,160.00 | 5,180.00 | 5,070.00 | 5,140.00 | 4,853.32 | 43,433 |
| 2024-03-11 | 5,060.00 | 5,140.00 | 5,060.00 | 5,140.00 | 4,853.32 | 11,163 |
| 2024-03-08 | 4,935.00 | 5,080.00 | 4,935.00 | 5,060.00 | 4,777.78 | 21,063 |
| 2024-03-07 | 4,990.00 | 5,020.00 | 4,925.00 | 4,935.00 | 4,659.76 | 21,714 |
| 2024-03-06 | 4,990.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,711.69 | 15,896 |
| 2024-03-05 | 5,070.00 | 5,080.00 | 4,985.00 | 4,985.00 | 4,706.97 | 22,697 |
| 2024-03-04 | 5,100.00 | 5,180.00 | 5,010.00 | 5,040.00 | 4,758.90 | 36,371 |
| 2024-02-29 | 5,100.00 | 5,130.00 | 5,010.00 | 5,100.00 | 4,815.55 | 22,594 |
| 2024-02-28 | 5,110.00 | 5,170.00 | 5,070.00 | 5,100.00 | 4,815.55 | 18,650 |
| 2024-02-27 | 5,120.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,806.11 | 15,110 |
| 2024-02-26 | 5,160.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,834.44 | 10,930 |
| 2024-02-23 | 5,230.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,862.77 | 13,513 |
| 2024-02-22 | 5,210.00 | 5,250.00 | 5,120.00 | 5,230.00 | 4,938.30 | 21,419 |
| 2024-02-21 | 5,350.00 | 5,390.00 | 5,190.00 | 5,200.00 | 4,909.98 | 26,851 |
| 2024-02-20 | 5,220.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,032.73 | 33,710 |
| 2024-02-19 | 5,240.00 | 5,340.00 | 5,190.00 | 5,260.00 | 4,966.63 | 27,524 |
| 2024-02-16 | 5,220.00 | 5,260.00 | 5,130.00 | 5,240.00 | 4,947.75 | 16,676 |
| 2024-02-15 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,919.42 | 12,940 |
| 2024-02-14 | 5,250.00 | 5,270.00 | 5,190.00 | 5,220.00 | 4,928.86 | 22,734 |
| 2024-02-13 | 5,250.00 | 5,330.00 | 5,180.00 | 5,260.00 | 4,966.63 | 31,792 |
| 2024-02-08 | 5,250.00 | 5,250.00 | 5,100.00 | 5,180.00 | 4,891.09 | 22,947 |
| 2024-02-07 | 5,060.00 | 5,240.00 | 5,000.00 | 5,220.00 | 4,928.86 | 26,136 |
| 2024-02-06 | 5,190.00 | 5,190.00 | 5,050.00 | 5,070.00 | 4,787.23 | 22,265 |
| 2024-02-05 | 5,270.00 | 5,280.00 | 5,140.00 | 5,190.00 | 4,900.53 | 24,333 |
| 2024-02-02 | 5,140.00 | 5,230.00 | 5,140.00 | 5,230.00 | 4,938.30 | 26,141 |
| 2024-02-01 | 5,130.00 | 5,150.00 | 5,060.00 | 5,140.00 | 4,853.32 | 15,238 |
| 2024-01-31 | 5,110.00 | 5,260.00 | 5,050.00 | 5,130.00 | 4,843.88 | 14,105 |
| 2024-01-30 | 5,070.00 | 5,150.00 | 5,030.00 | 5,110.00 | 4,825.00 | 14,091 |
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.