Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,470.00 | 7,620.00 | 7,300.00 | 7,500.00 | 6,965.18 | 870,476 |
| 2023-02-06 | 6,760.00 | 8,080.00 | 6,710.00 | 7,400.00 | 6,872.31 | 6,806,873 |
| 2023-02-03 | 6,620.00 | 6,860.00 | 6,530.00 | 6,720.00 | 6,240.80 | 140,774 |
| 2023-02-02 | 6,500.00 | 6,650.00 | 6,490.00 | 6,600.00 | 6,129.36 | 111,202 |
| 2023-02-01 | 6,630.00 | 6,630.00 | 6,410.00 | 6,470.00 | 6,008.63 | 89,594 |
| 2023-01-31 | 6,300.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,055.06 | 148,251 |
| 2023-01-30 | 6,290.00 | 6,700.00 | 6,240.00 | 6,300.00 | 5,850.75 | 392,707 |
| 2023-01-27 | 6,310.00 | 6,330.00 | 6,220.00 | 6,260.00 | 5,813.60 | 64,883 |
| 2023-01-26 | 6,370.00 | 6,370.00 | 6,290.00 | 6,310.00 | 5,860.04 | 48,849 |
| 2023-01-25 | 6,390.00 | 6,390.00 | 6,270.00 | 6,320.00 | 5,869.32 | 45,803 |
| 2023-01-20 | 6,380.00 | 6,390.00 | 6,300.00 | 6,320.00 | 5,869.32 | 51,241 |
| 2023-01-19 | 6,310.00 | 6,370.00 | 6,250.00 | 6,370.00 | 5,915.76 | 59,056 |
| 2023-01-18 | 6,370.00 | 6,400.00 | 6,290.00 | 6,330.00 | 5,878.61 | 66,455 |
| 2023-01-17 | 6,210.00 | 6,370.00 | 6,190.00 | 6,370.00 | 5,915.76 | 136,616 |
| 2023-01-16 | 6,260.00 | 6,320.00 | 6,140.00 | 6,260.00 | 5,813.60 | 101,891 |
| 2023-01-13 | 6,230.00 | 6,420.00 | 6,230.00 | 6,250.00 | 5,804.32 | 159,898 |
| 2023-01-12 | 6,430.00 | 6,880.00 | 6,230.00 | 6,230.00 | 5,785.74 | 1,051,829 |
| 2023-01-11 | 6,170.00 | 6,410.00 | 6,150.00 | 6,300.00 | 5,850.75 | 443,547 |
| 2023-01-10 | 5,830.00 | 7,000.00 | 5,650.00 | 6,250.00 | 5,804.32 | 5,857,833 |
| 2023-01-09 | 5,670.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,274.96 | 59,299 |
| 2023-01-06 | 5,430.00 | 5,550.00 | 5,340.00 | 5,440.00 | 5,052.08 | 46,496 |
| 2023-01-05 | 5,250.00 | 5,940.00 | 5,250.00 | 5,310.00 | 4,931.35 | 180,343 |
| 2023-01-04 | 4,935.00 | 5,200.00 | 4,935.00 | 5,190.00 | 4,819.90 | 23,570 |
| 2023-01-03 | 4,950.00 | 5,080.00 | 4,870.00 | 5,030.00 | 4,671.31 | 35,758 |
| 2023-01-02 | 5,150.00 | 5,230.00 | 5,000.00 | 5,000.00 | 4,643.45 | 27,878 |
| 2022-12-29 | 5,410.00 | 5,410.00 | 5,130.00 | 5,170.00 | 4,801.33 | 28,265 |
| 2022-12-28 | 5,420.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,061.36 | 20,791 |
| 2022-12-27 | 5,300.00 | 5,420.00 | 5,300.00 | 5,400.00 | 4,949.92 | 20,352 |
| 2022-12-26 | 5,460.00 | 5,510.00 | 5,310.00 | 5,330.00 | 4,885.76 | 21,079 |
| 2022-12-23 | 5,600.00 | 5,600.00 | 5,410.00 | 5,460.00 | 5,004.92 | 18,222 |
| 2022-12-22 | 5,550.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,114.92 | 39,678 |
| 2022-12-21 | 5,460.00 | 5,600.00 | 5,370.00 | 5,550.00 | 5,087.42 | 37,523 |
| 2022-12-20 | 5,650.00 | 6,210.00 | 5,380.00 | 5,480.00 | 5,023.25 | 305,237 |
| 2022-12-19 | 5,700.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,206.58 | 9,504 |
| 2022-12-16 | 5,770.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,298.25 | 19,436 |
| 2022-12-15 | 5,820.00 | 5,980.00 | 5,750.00 | 5,820.00 | 5,334.91 | 49,931 |
| 2022-12-14 | 5,700.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,224.92 | 18,733 |
| 2022-12-13 | 5,650.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,224.92 | 28,385 |
| 2022-12-12 | 5,690.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,160.75 | 16,193 |
| 2022-12-09 | 5,640.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,206.58 | 9,064 |
| 2022-12-08 | 5,790.00 | 5,790.00 | 5,640.00 | 5,680.00 | 5,206.58 | 19,388 |
| 2022-12-07 | 5,860.00 | 5,860.00 | 5,680.00 | 5,830.00 | 5,344.08 | 27,150 |
| 2022-12-06 | 6,040.00 | 6,040.00 | 5,870.00 | 5,890.00 | 5,399.08 | 11,535 |
| 2022-12-05 | 6,060.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,499.91 | 11,901 |
| 2022-12-02 | 6,100.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,490.75 | 18,041 |
| 2022-12-01 | 5,950.00 | 6,130.00 | 5,940.00 | 6,020.00 | 5,518.24 | 25,623 |
| 2022-11-30 | 5,880.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,408.25 | 12,834 |
| 2022-11-29 | 5,860.00 | 5,930.00 | 5,810.00 | 5,930.00 | 5,435.75 | 21,118 |
| 2022-11-28 | 6,100.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,435.75 | 26,112 |
| 2022-11-25 | 6,030.00 | 6,180.00 | 5,920.00 | 6,100.00 | 5,591.58 | 39,453 |
| 2022-11-24 | 5,910.00 | 6,040.00 | 5,850.00 | 6,030.00 | 5,527.41 | 31,205 |
| 2022-11-23 | 5,870.00 | 6,050.00 | 5,780.00 | 5,850.00 | 5,362.41 | 48,285 |
| 2022-11-22 | 5,580.00 | 5,980.00 | 5,500.00 | 5,800.00 | 5,316.58 | 75,070 |
| 2022-11-21 | 5,660.00 | 5,680.00 | 5,500.00 | 5,530.00 | 5,069.09 | 22,446 |
| 2022-11-18 | 5,650.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,188.25 | 16,764 |
| 2022-11-17 | 5,700.00 | 5,710.00 | 5,620.00 | 5,700.00 | 5,224.92 | 20,939 |
| 2022-11-16 | 5,740.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,252.42 | 22,809 |
| 2022-11-15 | 5,650.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,261.58 | 15,686 |
| 2022-11-14 | 5,740.00 | 5,830.00 | 5,690.00 | 5,690.00 | 5,215.75 | 48,204 |
| 2022-11-11 | 5,780.00 | 5,840.00 | 5,670.00 | 5,730.00 | 5,252.42 | 31,620 |
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.