Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,680.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,197.42 | 14,643 |
| 2022-11-09 | 5,650.00 | 5,690.00 | 5,570.00 | 5,690.00 | 5,215.75 | 17,393 |
| 2022-11-08 | 5,450.00 | 5,670.00 | 5,400.00 | 5,630.00 | 5,160.75 | 55,461 |
| 2022-11-07 | 5,360.00 | 5,440.00 | 5,320.00 | 5,400.00 | 4,949.92 | 22,334 |
| 2022-11-04 | 5,310.00 | 5,420.00 | 5,260.00 | 5,320.00 | 4,876.59 | 8,874 |
| 2022-11-03 | 5,130.00 | 5,450.00 | 5,130.00 | 5,350.00 | 4,904.09 | 26,828 |
| 2022-11-02 | 5,260.00 | 5,280.00 | 5,220.00 | 5,270.00 | 4,830.76 | 9,601 |
| 2022-11-01 | 5,200.00 | 5,280.00 | 5,140.00 | 5,260.00 | 4,821.59 | 14,375 |
| 2022-10-31 | 5,210.00 | 5,210.00 | 5,100.00 | 5,180.00 | 4,748.26 | 9,743 |
| 2022-10-28 | 5,170.00 | 5,200.00 | 5,110.00 | 5,140.00 | 4,711.59 | 13,326 |
| 2022-10-27 | 5,090.00 | 5,180.00 | 5,050.00 | 5,170.00 | 4,739.09 | 20,280 |
| 2022-10-26 | 5,120.00 | 5,130.00 | 5,030.00 | 5,030.00 | 4,610.76 | 15,006 |
| 2022-10-25 | 5,140.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,674.93 | 17,385 |
| 2022-10-24 | 5,130.00 | 5,210.00 | 5,100.00 | 5,140.00 | 4,711.59 | 16,431 |
| 2022-10-21 | 5,130.00 | 5,130.00 | 5,030.00 | 5,040.00 | 4,619.93 | 13,739 |
| 2022-10-20 | 5,280.00 | 5,300.00 | 5,040.00 | 5,110.00 | 4,684.09 | 52,489 |
| 2022-10-19 | 5,390.00 | 5,450.00 | 5,280.00 | 5,280.00 | 4,839.92 | 38,184 |
| 2022-10-18 | 5,360.00 | 5,410.00 | 5,210.00 | 5,390.00 | 4,940.75 | 22,385 |
| 2022-10-17 | 5,040.00 | 5,210.00 | 5,000.00 | 5,160.00 | 4,729.92 | 23,936 |
| 2022-10-14 | 4,890.00 | 5,450.00 | 4,885.00 | 5,080.00 | 4,656.59 | 119,244 |
| 2022-10-13 | 5,000.00 | 5,040.00 | 4,860.00 | 4,860.00 | 4,454.93 | 33,276 |
| 2022-10-12 | 5,210.00 | 5,210.00 | 4,995.00 | 5,070.00 | 4,647.43 | 49,149 |
| 2022-10-11 | 5,560.00 | 5,560.00 | 5,120.00 | 5,210.00 | 4,775.76 | 39,681 |
| 2022-10-07 | 5,640.00 | 5,640.00 | 5,500.00 | 5,570.00 | 5,105.75 | 11,402 |
| 2022-10-06 | 5,460.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,124.08 | 17,322 |
| 2022-10-05 | 5,740.00 | 5,740.00 | 5,330.00 | 5,430.00 | 4,977.42 | 58,681 |
| 2022-10-04 | 5,510.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,160.75 | 23,310 |
| 2022-09-30 | 5,340.00 | 5,500.00 | 5,300.00 | 5,430.00 | 4,977.42 | 23,061 |
| 2022-09-29 | 5,530.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,041.59 | 26,081 |
| 2022-09-28 | 5,710.00 | 5,760.00 | 5,390.00 | 5,520.00 | 5,059.92 | 41,423 |
| 2022-09-27 | 5,540.00 | 6,090.00 | 5,540.00 | 5,710.00 | 5,234.08 | 48,271 |
| 2022-09-26 | 5,950.00 | 6,030.00 | 5,680.00 | 5,830.00 | 5,344.08 | 46,188 |
| 2022-09-23 | 6,420.00 | 6,420.00 | 6,090.00 | 6,090.00 | 5,582.41 | 27,889 |
| 2022-09-22 | 6,550.00 | 6,550.00 | 6,330.00 | 6,400.00 | 5,866.57 | 26,006 |
| 2022-09-21 | 6,570.00 | 6,760.00 | 6,570.00 | 6,600.00 | 6,049.90 | 8,881 |
| 2022-09-20 | 6,600.00 | 6,750.00 | 6,500.00 | 6,660.00 | 6,104.90 | 17,945 |
| 2022-09-19 | 6,780.00 | 6,790.00 | 6,490.00 | 6,530.00 | 5,985.74 | 30,806 |
| 2022-09-16 | 6,790.00 | 6,810.00 | 6,740.00 | 6,780.00 | 6,214.90 | 21,448 |
| 2022-09-15 | 6,820.00 | 6,950.00 | 6,790.00 | 6,850.00 | 6,279.07 | 34,601 |
| 2022-09-14 | 6,690.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,224.07 | 15,345 |
| 2022-09-13 | 6,780.00 | 7,000.00 | 6,780.00 | 6,960.00 | 6,379.90 | 19,210 |
| 2022-09-08 | 6,890.00 | 6,890.00 | 6,720.00 | 6,750.00 | 6,187.40 | 18,536 |
| 2022-09-07 | 6,980.00 | 7,040.00 | 6,770.00 | 6,830.00 | 6,260.73 | 20,895 |
| 2022-09-06 | 6,910.00 | 7,010.00 | 6,910.00 | 7,000.00 | 6,416.56 | 11,928 |
| 2022-09-05 | 7,010.00 | 7,080.00 | 6,860.00 | 6,900.00 | 6,324.90 | 24,691 |
| 2022-09-02 | 7,110.00 | 7,150.00 | 7,040.00 | 7,040.00 | 6,453.23 | 13,183 |
| 2022-09-01 | 7,290.00 | 7,300.00 | 7,050.00 | 7,050.00 | 6,462.40 | 39,678 |
| 2022-08-31 | 7,040.00 | 7,180.00 | 6,990.00 | 7,150.00 | 6,554.06 | 17,153 |
| 2022-08-30 | 7,000.00 | 7,110.00 | 7,000.00 | 7,100.00 | 6,508.23 | 16,611 |
| 2022-08-29 | 7,000.00 | 7,070.00 | 6,960.00 | 7,000.00 | 6,416.56 | 39,544 |
| 2022-08-26 | 7,120.00 | 7,300.00 | 7,120.00 | 7,210.00 | 6,609.06 | 35,226 |
| 2022-08-25 | 6,930.00 | 7,500.00 | 6,930.00 | 7,120.00 | 6,526.56 | 143,455 |
| 2022-08-24 | 6,820.00 | 6,890.00 | 6,720.00 | 6,810.00 | 6,242.40 | 20,630 |
| 2022-08-23 | 6,820.00 | 6,960.00 | 6,710.00 | 6,750.00 | 6,187.40 | 33,127 |
| 2022-08-22 | 7,050.00 | 7,090.00 | 6,810.00 | 6,920.00 | 6,343.23 | 59,859 |
| 2022-08-19 | 7,240.00 | 7,350.00 | 7,170.00 | 7,170.00 | 6,572.39 | 29,784 |
| 2022-08-18 | 7,210.00 | 7,350.00 | 7,130.00 | 7,330.00 | 6,719.06 | 35,267 |
| 2022-08-17 | 7,530.00 | 7,530.00 | 7,240.00 | 7,240.00 | 6,636.56 | 78,612 |
| 2022-08-16 | 7,870.00 | 7,900.00 | 7,450.00 | 7,480.00 | 6,856.56 | 168,395 |
| 2022-08-12 | 7,720.00 | 7,990.00 | 7,690.00 | 7,930.00 | 7,269.05 | 163,087 |
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.