Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,250.00 | 5,270.00 | 5,070.00 | 5,070.00 | 4,787.23 | 80,603 |
| 2024-01-26 | 5,120.00 | 5,240.00 | 5,100.00 | 5,220.00 | 4,928.86 | 8,264 |
| 2024-01-25 | 5,230.00 | 5,230.00 | 5,120.00 | 5,140.00 | 4,853.32 | 17,870 |
| 2024-01-24 | 5,300.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,938.30 | 21,348 |
| 2024-01-23 | 5,220.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,004.40 | 11,312 |
| 2024-01-22 | 5,330.00 | 5,330.00 | 5,200.00 | 5,210.00 | 4,919.42 | 19,959 |
| 2024-01-19 | 5,220.00 | 5,400.00 | 5,220.00 | 5,280.00 | 4,985.51 | 22,206 |
| 2024-01-18 | 5,120.00 | 5,270.00 | 5,080.00 | 5,220.00 | 4,928.86 | 28,275 |
| 2024-01-17 | 5,210.00 | 5,240.00 | 5,110.00 | 5,120.00 | 4,834.44 | 31,728 |
| 2024-01-16 | 5,500.00 | 5,500.00 | 5,210.00 | 5,210.00 | 4,919.42 | 109,631 |
| 2024-01-15 | 5,520.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,231.01 | 33,638 |
| 2024-01-12 | 5,750.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,259.34 | 80,578 |
| 2024-01-11 | 5,750.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,429.30 | 38,079 |
| 2024-01-10 | 5,660.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,429.30 | 66,552 |
| 2024-01-09 | 5,710.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,382.09 | 33,766 |
| 2024-01-08 | 5,670.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,391.53 | 23,210 |
| 2024-01-05 | 5,510.00 | 5,720.00 | 5,510.00 | 5,720.00 | 5,400.97 | 81,880 |
| 2024-01-04 | 5,560.00 | 5,700.00 | 5,490.00 | 5,550.00 | 5,240.46 | 34,220 |
| 2024-01-03 | 5,560.00 | 5,660.00 | 5,510.00 | 5,650.00 | 5,334.88 | 35,839 |
| 2024-01-02 | 5,640.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,287.67 | 32,621 |
| 2023-12-28 | 5,620.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,372.65 | 35,388 |
| 2023-12-27 | 5,470.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,268.78 | 47,401 |
| 2023-12-26 | 5,440.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,079.94 | 31,831 |
| 2023-12-22 | 5,400.00 | 5,450.00 | 5,330.00 | 5,410.00 | 5,024.22 | 30,414 |
| 2023-12-21 | 5,480.00 | 5,490.00 | 5,340.00 | 5,370.00 | 4,987.07 | 31,833 |
| 2023-12-20 | 5,420.00 | 5,510.00 | 5,420.00 | 5,490.00 | 5,098.51 | 24,649 |
| 2023-12-19 | 5,450.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,033.50 | 22,482 |
| 2023-12-18 | 5,500.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,061.36 | 28,649 |
| 2023-12-15 | 5,510.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,107.80 | 35,248 |
| 2023-12-14 | 5,330.00 | 5,510.00 | 5,290.00 | 5,510.00 | 5,117.08 | 40,191 |
| 2023-12-13 | 5,650.00 | 5,650.00 | 5,310.00 | 5,330.00 | 4,949.92 | 94,101 |
| 2023-12-12 | 5,660.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,247.10 | 66,734 |
| 2023-12-11 | 5,750.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,256.39 | 50,480 |
| 2023-12-08 | 5,700.00 | 5,760.00 | 5,590.00 | 5,670.00 | 5,265.68 | 31,949 |
| 2023-12-07 | 5,660.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,265.68 | 41,001 |
| 2023-12-06 | 5,390.00 | 5,920.00 | 5,340.00 | 5,660.00 | 5,256.39 | 412,612 |
| 2023-12-05 | 5,440.00 | 5,500.00 | 5,280.00 | 5,390.00 | 5,005.64 | 69,268 |
| 2023-12-04 | 5,540.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,052.08 | 21,377 |
| 2023-12-01 | 5,550.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,135.66 | 22,602 |
| 2023-11-30 | 5,500.00 | 5,570.00 | 5,440.00 | 5,550.00 | 5,154.23 | 32,092 |
| 2023-11-29 | 5,550.00 | 5,620.00 | 5,420.00 | 5,560.00 | 5,163.52 | 28,129 |
| 2023-11-28 | 5,490.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,182.09 | 52,313 |
| 2023-11-27 | 5,610.00 | 5,660.00 | 5,470.00 | 5,550.00 | 5,154.23 | 74,154 |
| 2023-11-24 | 5,650.00 | 5,690.00 | 5,540.00 | 5,620.00 | 5,219.24 | 33,320 |
| 2023-11-23 | 5,660.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,293.54 | 29,544 |
| 2023-11-22 | 5,710.00 | 5,830.00 | 5,520.00 | 5,650.00 | 5,247.10 | 91,513 |
| 2023-11-21 | 5,670.00 | 5,780.00 | 5,640.00 | 5,720.00 | 5,312.11 | 105,871 |
| 2023-11-20 | 5,800.00 | 5,930.00 | 5,720.00 | 5,720.00 | 5,312.11 | 93,699 |
| 2023-11-17 | 5,740.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,386.41 | 82,812 |
| 2023-11-16 | 5,840.00 | 5,950.00 | 5,730.00 | 5,780.00 | 5,367.83 | 103,396 |
| 2023-11-15 | 5,910.00 | 6,010.00 | 5,680.00 | 5,790.00 | 5,377.12 | 200,102 |
| 2023-11-14 | 5,590.00 | 5,860.00 | 5,590.00 | 5,850.00 | 5,432.84 | 185,013 |
| 2023-11-13 | 5,600.00 | 5,740.00 | 5,500.00 | 5,630.00 | 5,228.53 | 120,463 |
| 2023-11-10 | 5,500.00 | 5,730.00 | 5,460.00 | 5,560.00 | 5,163.52 | 130,439 |
| 2023-11-09 | 5,600.00 | 5,790.00 | 5,450.00 | 5,620.00 | 5,219.24 | 106,541 |
| 2023-11-08 | 5,350.00 | 5,790.00 | 5,310.00 | 5,610.00 | 5,209.95 | 381,045 |
| 2023-11-07 | 5,300.00 | 5,450.00 | 5,200.00 | 5,300.00 | 4,922.06 | 80,664 |
| 2023-11-06 | 5,130.00 | 5,380.00 | 5,100.00 | 5,370.00 | 4,987.07 | 94,884 |
| 2023-11-03 | 5,090.00 | 5,140.00 | 5,030.00 | 5,100.00 | 4,736.32 | 17,371 |
| 2023-11-02 | 4,960.00 | 5,120.00 | 4,960.00 | 5,080.00 | 4,717.75 | 24,692 |
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.