Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,640.00 | 6,640.00 | 5,620.00 | 5,740.00 | 5,330.68 | 969,776 |
| 2023-05-03 | 5,680.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,339.97 | 15,682 |
| 2023-05-02 | 5,620.00 | 5,790.00 | 5,610.00 | 5,760.00 | 5,349.26 | 20,231 |
| 2023-04-28 | 5,800.00 | 5,800.00 | 5,550.00 | 5,690.00 | 5,284.25 | 33,639 |
| 2023-04-27 | 5,700.00 | 5,780.00 | 5,620.00 | 5,740.00 | 5,330.68 | 25,565 |
| 2023-04-26 | 5,790.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,339.97 | 30,867 |
| 2023-04-25 | 5,870.00 | 5,930.00 | 5,690.00 | 5,750.00 | 5,339.97 | 45,490 |
| 2023-04-24 | 5,870.00 | 6,000.00 | 5,840.00 | 5,940.00 | 5,516.42 | 31,325 |
| 2023-04-21 | 6,020.00 | 6,070.00 | 5,960.00 | 5,980.00 | 5,553.57 | 24,854 |
| 2023-04-20 | 6,240.00 | 6,240.00 | 6,060.00 | 6,080.00 | 5,646.44 | 40,890 |
| 2023-04-19 | 6,170.00 | 6,280.00 | 6,160.00 | 6,260.00 | 5,813.60 | 26,025 |
| 2023-04-18 | 6,300.00 | 6,300.00 | 6,140.00 | 6,210.00 | 5,767.17 | 43,699 |
| 2023-04-17 | 6,290.00 | 6,300.00 | 6,200.00 | 6,270.00 | 5,822.89 | 24,967 |
| 2023-04-14 | 6,430.00 | 6,430.00 | 6,160.00 | 6,270.00 | 5,822.89 | 55,159 |
| 2023-04-13 | 6,380.00 | 6,380.00 | 6,150.00 | 6,250.00 | 5,804.32 | 32,379 |
| 2023-04-12 | 6,220.00 | 6,330.00 | 6,160.00 | 6,270.00 | 5,822.89 | 62,441 |
| 2023-04-11 | 5,960.00 | 6,160.00 | 5,900.00 | 6,070.00 | 5,637.15 | 39,461 |
| 2023-04-10 | 6,170.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,535.00 | 89,445 |
| 2023-04-07 | 6,140.00 | 6,450.00 | 6,140.00 | 6,170.00 | 5,730.02 | 44,182 |
| 2023-04-06 | 6,310.00 | 6,320.00 | 6,150.00 | 6,160.00 | 5,720.73 | 60,585 |
| 2023-04-05 | 6,380.00 | 6,460.00 | 6,350.00 | 6,370.00 | 5,915.76 | 38,023 |
| 2023-04-04 | 6,320.00 | 6,410.00 | 6,300.00 | 6,390.00 | 5,934.33 | 52,429 |
| 2023-04-03 | 6,560.00 | 6,580.00 | 6,360.00 | 6,360.00 | 5,906.47 | 76,086 |
| 2023-03-31 | 6,830.00 | 6,830.00 | 6,560.00 | 6,560.00 | 6,092.21 | 53,775 |
| 2023-03-30 | 6,700.00 | 7,090.00 | 6,600.00 | 6,780.00 | 6,296.52 | 184,437 |
| 2023-03-29 | 6,640.00 | 6,730.00 | 6,560.00 | 6,700.00 | 6,222.23 | 36,454 |
| 2023-03-28 | 6,580.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,157.22 | 50,325 |
| 2023-03-27 | 6,730.00 | 6,730.00 | 6,470.00 | 6,580.00 | 6,110.78 | 51,418 |
| 2023-03-24 | 6,810.00 | 6,870.00 | 6,620.00 | 6,650.00 | 6,175.79 | 77,905 |
| 2023-03-23 | 6,720.00 | 6,940.00 | 6,630.00 | 6,730.00 | 6,250.09 | 219,210 |
| 2023-03-22 | 6,490.00 | 6,720.00 | 6,300.00 | 6,680.00 | 6,203.65 | 161,620 |
| 2023-03-21 | 6,560.00 | 6,630.00 | 6,420.00 | 6,450.00 | 5,990.05 | 37,410 |
| 2023-03-20 | 6,510.00 | 6,770.00 | 6,510.00 | 6,570.00 | 6,101.50 | 49,165 |
| 2023-03-17 | 6,410.00 | 6,550.00 | 6,280.00 | 6,510.00 | 6,045.78 | 30,666 |
| 2023-03-16 | 6,540.00 | 6,570.00 | 6,220.00 | 6,350.00 | 5,897.19 | 54,525 |
| 2023-03-15 | 6,410.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,045.78 | 30,861 |
| 2023-03-14 | 6,540.00 | 6,620.00 | 6,280.00 | 6,400.00 | 5,943.62 | 67,045 |
| 2023-03-13 | 6,720.00 | 7,200.00 | 6,410.00 | 6,630.00 | 6,157.22 | 201,232 |
| 2023-03-10 | 6,970.00 | 7,030.00 | 6,720.00 | 6,840.00 | 6,352.24 | 62,667 |
| 2023-03-09 | 6,930.00 | 7,070.00 | 6,840.00 | 6,970.00 | 6,472.97 | 37,243 |
| 2023-03-08 | 7,040.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,435.83 | 35,873 |
| 2023-03-07 | 7,120.00 | 7,180.00 | 7,020.00 | 7,060.00 | 6,556.56 | 66,383 |
| 2023-03-06 | 6,930.00 | 7,370.00 | 6,900.00 | 7,150.00 | 6,640.14 | 157,124 |
| 2023-03-03 | 6,850.00 | 7,040.00 | 6,850.00 | 6,870.00 | 6,380.10 | 78,532 |
| 2023-03-02 | 6,700.00 | 6,860.00 | 6,700.00 | 6,820.00 | 6,333.67 | 66,875 |
| 2023-02-28 | 6,550.00 | 6,760.00 | 6,500.00 | 6,700.00 | 6,222.23 | 79,961 |
| 2023-02-27 | 6,650.00 | 6,790.00 | 6,500.00 | 6,560.00 | 6,092.21 | 78,399 |
| 2023-02-24 | 7,040.00 | 7,040.00 | 6,690.00 | 6,720.00 | 6,240.80 | 212,120 |
| 2023-02-23 | 7,530.00 | 8,100.00 | 7,030.00 | 7,030.00 | 6,528.69 | 1,744,250 |
| 2023-02-22 | 7,060.00 | 7,230.00 | 7,060.00 | 7,150.00 | 6,640.14 | 30,640 |
| 2023-02-21 | 7,240.00 | 7,280.00 | 7,120.00 | 7,130.00 | 6,621.56 | 40,006 |
| 2023-02-20 | 6,990.00 | 7,190.00 | 6,990.00 | 7,140.00 | 6,630.85 | 47,537 |
| 2023-02-17 | 7,000.00 | 7,080.00 | 6,940.00 | 6,990.00 | 6,491.55 | 42,038 |
| 2023-02-16 | 7,010.00 | 7,110.00 | 6,970.00 | 7,010.00 | 6,510.12 | 39,897 |
| 2023-02-15 | 7,280.00 | 7,310.00 | 6,900.00 | 7,010.00 | 6,510.12 | 91,629 |
| 2023-02-14 | 7,100.00 | 7,350.00 | 7,100.00 | 7,270.00 | 6,751.58 | 44,212 |
| 2023-02-13 | 7,240.00 | 7,260.00 | 7,090.00 | 7,200.00 | 6,686.57 | 60,447 |
| 2023-02-10 | 7,290.00 | 7,390.00 | 7,070.00 | 7,240.00 | 6,723.72 | 165,038 |
| 2023-02-09 | 7,480.00 | 7,530.00 | 7,350.00 | 7,410.00 | 6,881.60 | 139,707 |
| 2023-02-08 | 7,510.00 | 7,580.00 | 7,410.00 | 7,480.00 | 6,946.61 | 248,955 |
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.