Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,990.00 | 5,040.00 | 4,990.00 | 5,010.00 | 4,652.74 | 16,026 |
| 2023-07-31 | 5,010.00 | 5,070.00 | 4,870.00 | 4,990.00 | 4,634.17 | 20,833 |
| 2023-07-28 | 4,820.00 | 5,080.00 | 4,820.00 | 5,010.00 | 4,652.74 | 22,552 |
| 2023-07-27 | 4,625.00 | 4,880.00 | 4,625.00 | 4,870.00 | 4,522.72 | 15,766 |
| 2023-07-26 | 4,815.00 | 4,895.00 | 4,550.00 | 4,670.00 | 4,336.98 | 78,151 |
| 2023-07-25 | 5,050.00 | 5,070.00 | 4,935.00 | 4,945.00 | 4,592.37 | 36,494 |
| 2023-07-24 | 5,150.00 | 5,190.00 | 5,050.00 | 5,050.00 | 4,689.89 | 29,828 |
| 2023-07-21 | 5,230.00 | 5,280.00 | 5,180.00 | 5,210.00 | 4,838.48 | 10,852 |
| 2023-07-20 | 5,220.00 | 5,260.00 | 5,200.00 | 5,220.00 | 4,847.76 | 15,768 |
| 2023-07-19 | 5,310.00 | 5,380.00 | 5,220.00 | 5,270.00 | 4,894.20 | 18,400 |
| 2023-07-18 | 5,490.00 | 5,490.00 | 5,300.00 | 5,310.00 | 4,931.35 | 20,990 |
| 2023-07-17 | 5,380.00 | 5,480.00 | 5,330.00 | 5,480.00 | 5,089.22 | 15,063 |
| 2023-07-14 | 5,410.00 | 5,410.00 | 5,320.00 | 5,380.00 | 4,996.36 | 14,635 |
| 2023-07-13 | 5,320.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,024.22 | 18,300 |
| 2023-07-12 | 5,410.00 | 5,410.00 | 5,290.00 | 5,290.00 | 4,912.77 | 23,924 |
| 2023-07-11 | 5,320.00 | 5,470.00 | 5,320.00 | 5,360.00 | 4,977.78 | 13,493 |
| 2023-07-10 | 5,300.00 | 5,470.00 | 5,300.00 | 5,370.00 | 4,987.07 | 22,534 |
| 2023-07-07 | 5,390.00 | 5,440.00 | 5,360.00 | 5,380.00 | 4,996.36 | 14,748 |
| 2023-07-06 | 5,650.00 | 5,650.00 | 5,410.00 | 5,440.00 | 5,052.08 | 33,976 |
| 2023-07-05 | 5,730.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,200.67 | 22,620 |
| 2023-07-04 | 5,780.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,293.54 | 15,437 |
| 2023-07-03 | 5,670.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,367.83 | 18,146 |
| 2023-06-30 | 5,610.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,265.68 | 16,052 |
| 2023-06-29 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,247.10 | 29,120 |
| 2023-06-28 | 5,740.00 | 5,770.00 | 5,710.00 | 5,730.00 | 5,321.40 | 15,386 |
| 2023-06-27 | 5,790.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,330.68 | 19,638 |
| 2023-06-26 | 5,690.00 | 5,800.00 | 5,630.00 | 5,760.00 | 5,349.26 | 26,542 |
| 2023-06-23 | 5,830.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,321.40 | 35,984 |
| 2023-06-22 | 5,830.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,414.27 | 22,662 |
| 2023-06-21 | 5,880.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,479.27 | 24,377 |
| 2023-06-20 | 6,010.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,562.86 | 17,189 |
| 2023-06-19 | 5,950.00 | 6,060.00 | 5,860.00 | 6,060.00 | 5,627.86 | 28,709 |
| 2023-06-16 | 5,940.00 | 5,990.00 | 5,900.00 | 5,950.00 | 5,525.71 | 22,427 |
| 2023-06-15 | 5,970.00 | 6,020.00 | 5,840.00 | 5,940.00 | 5,516.42 | 24,851 |
| 2023-06-14 | 6,090.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,544.28 | 33,781 |
| 2023-06-13 | 6,060.00 | 6,130.00 | 6,030.00 | 6,080.00 | 5,646.44 | 33,339 |
| 2023-06-12 | 6,170.00 | 6,200.00 | 6,090.00 | 6,090.00 | 5,655.73 | 36,919 |
| 2023-06-09 | 6,090.00 | 6,190.00 | 6,080.00 | 6,170.00 | 5,730.02 | 70,396 |
| 2023-06-08 | 5,980.00 | 6,160.00 | 5,980.00 | 6,110.00 | 5,674.30 | 63,113 |
| 2023-06-07 | 5,950.00 | 6,350.00 | 5,950.00 | 6,040.00 | 5,609.29 | 332,881 |
| 2023-06-05 | 5,910.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,525.71 | 19,480 |
| 2023-06-02 | 5,990.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,488.56 | 19,489 |
| 2023-06-01 | 5,950.00 | 5,950.00 | 5,890.00 | 5,930.00 | 5,507.13 | 12,319 |
| 2023-05-31 | 5,830.00 | 5,990.00 | 5,830.00 | 5,920.00 | 5,497.85 | 28,220 |
| 2023-05-30 | 5,900.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,525.71 | 23,729 |
| 2023-05-26 | 6,080.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,479.27 | 41,998 |
| 2023-05-25 | 6,120.00 | 6,180.00 | 6,050.00 | 6,050.00 | 5,618.58 | 47,940 |
| 2023-05-24 | 6,090.00 | 6,430.00 | 6,030.00 | 6,140.00 | 5,702.16 | 142,814 |
| 2023-05-23 | 6,060.00 | 6,130.00 | 6,050.00 | 6,090.00 | 5,655.73 | 21,104 |
| 2023-05-22 | 6,130.00 | 6,130.00 | 6,010.00 | 6,120.00 | 5,683.59 | 34,628 |
| 2023-05-19 | 6,190.00 | 6,190.00 | 6,040.00 | 6,100.00 | 5,665.01 | 30,254 |
| 2023-05-18 | 6,030.00 | 6,180.00 | 6,010.00 | 6,110.00 | 5,674.30 | 51,934 |
| 2023-05-17 | 5,920.00 | 6,100.00 | 5,890.00 | 6,010.00 | 5,581.43 | 56,099 |
| 2023-05-16 | 5,960.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,544.28 | 31,349 |
| 2023-05-15 | 6,060.00 | 6,060.00 | 5,820.00 | 5,930.00 | 5,507.13 | 53,143 |
| 2023-05-12 | 6,090.00 | 6,160.00 | 6,000.00 | 6,030.00 | 5,600.00 | 65,986 |
| 2023-05-11 | 6,160.00 | 6,250.00 | 6,060.00 | 6,060.00 | 5,627.86 | 108,570 |
| 2023-05-10 | 5,830.00 | 6,780.00 | 5,830.00 | 6,180.00 | 5,739.31 | 1,417,783 |
| 2023-05-09 | 5,900.00 | 5,940.00 | 5,770.00 | 5,900.00 | 5,479.27 | 70,237 |
| 2023-05-08 | 5,710.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,423.55 | 80,117 |
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.