Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,810.00 | 7,900.00 | 7,710.00 | 7,770.00 | 7,122.39 | 182,258 |
| 2022-08-10 | 7,320.00 | 8,160.00 | 7,300.00 | 7,690.00 | 7,049.05 | 1,342,733 |
| 2022-08-09 | 7,530.00 | 7,530.00 | 7,400.00 | 7,420.00 | 6,801.56 | 144,956 |
| 2022-08-08 | 7,620.00 | 7,630.00 | 7,390.00 | 7,540.00 | 6,911.56 | 258,202 |
| 2022-08-05 | 7,110.00 | 8,300.00 | 7,050.00 | 7,620.00 | 6,984.89 | 4,145,646 |
| 2022-08-04 | 6,870.00 | 7,270.00 | 6,800.00 | 7,100.00 | 6,508.23 | 113,924 |
| 2022-08-03 | 6,700.00 | 6,880.00 | 6,620.00 | 6,830.00 | 6,260.73 | 30,541 |
| 2022-08-02 | 6,670.00 | 6,750.00 | 6,570.00 | 6,700.00 | 6,141.57 | 29,195 |
| 2022-08-01 | 6,690.00 | 6,740.00 | 6,630.00 | 6,700.00 | 6,141.57 | 20,303 |
| 2022-07-29 | 6,570.00 | 6,690.00 | 6,550.00 | 6,650.00 | 6,095.74 | 12,658 |
| 2022-07-28 | 6,630.00 | 6,700.00 | 6,540.00 | 6,570.00 | 6,022.40 | 13,506 |
| 2022-07-27 | 6,690.00 | 6,690.00 | 6,510.00 | 6,590.00 | 6,040.74 | 34,259 |
| 2022-07-26 | 6,660.00 | 6,790.00 | 6,650.00 | 6,690.00 | 6,132.40 | 11,549 |
| 2022-07-25 | 6,680.00 | 6,820.00 | 6,540.00 | 6,720.00 | 6,159.90 | 20,633 |
| 2022-07-22 | 6,630.00 | 6,840.00 | 6,620.00 | 6,760.00 | 6,196.57 | 42,050 |
| 2022-07-21 | 6,590.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,077.40 | 24,048 |
| 2022-07-20 | 6,500.00 | 6,980.00 | 6,450.00 | 6,610.00 | 6,059.07 | 160,963 |
| 2022-07-19 | 6,210.00 | 6,470.00 | 6,180.00 | 6,440.00 | 5,903.24 | 52,138 |
| 2022-07-18 | 6,250.00 | 6,290.00 | 6,140.00 | 6,220.00 | 5,701.58 | 30,461 |
| 2022-07-15 | 6,150.00 | 6,160.00 | 5,990.00 | 6,060.00 | 5,554.91 | 13,189 |
| 2022-07-14 | 6,140.00 | 6,210.00 | 6,020.00 | 6,150.00 | 5,637.41 | 18,829 |
| 2022-07-13 | 6,120.00 | 6,210.00 | 6,000.00 | 6,140.00 | 5,628.24 | 18,358 |
| 2022-07-12 | 6,170.00 | 6,180.00 | 6,000.00 | 6,130.00 | 5,619.08 | 28,603 |
| 2022-07-11 | 6,270.00 | 6,380.00 | 6,200.00 | 6,220.00 | 5,701.58 | 19,873 |
| 2022-07-08 | 6,300.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,747.41 | 18,664 |
| 2022-07-07 | 6,080.00 | 6,250.00 | 6,080.00 | 6,240.00 | 5,719.91 | 16,264 |
| 2022-07-06 | 6,280.00 | 6,280.00 | 5,980.00 | 6,040.00 | 5,536.58 | 39,424 |
| 2022-07-05 | 5,970.00 | 6,190.00 | 5,960.00 | 6,190.00 | 5,674.08 | 42,790 |
| 2022-07-04 | 6,080.00 | 6,130.00 | 5,780.00 | 5,940.00 | 5,444.91 | 31,626 |
| 2022-07-01 | 6,190.00 | 6,350.00 | 6,000.00 | 6,050.00 | 5,545.74 | 38,908 |
| 2022-06-30 | 6,340.00 | 6,450.00 | 6,180.00 | 6,280.00 | 5,756.57 | 19,830 |
| 2022-06-29 | 6,290.00 | 6,470.00 | 6,280.00 | 6,430.00 | 5,894.07 | 14,768 |
| 2022-06-28 | 6,420.00 | 6,510.00 | 6,310.00 | 6,440.00 | 5,903.24 | 18,327 |
| 2022-06-27 | 6,250.00 | 6,510.00 | 6,150.00 | 6,420.00 | 5,884.91 | 58,905 |
| 2022-06-24 | 5,720.00 | 6,190.00 | 5,720.00 | 6,190.00 | 5,674.08 | 73,617 |
| 2022-06-23 | 6,080.00 | 6,200.00 | 5,730.00 | 5,770.00 | 5,289.08 | 108,294 |
| 2022-06-22 | 6,640.00 | 6,750.00 | 6,100.00 | 6,100.00 | 5,591.58 | 68,729 |
| 2022-06-21 | 6,620.00 | 6,760.00 | 6,500.00 | 6,610.00 | 6,059.07 | 63,937 |
| 2022-06-20 | 7,130.00 | 7,130.00 | 6,500.00 | 6,610.00 | 6,059.07 | 119,335 |
| 2022-06-17 | 6,710.00 | 7,130.00 | 6,700.00 | 7,120.00 | 6,526.56 | 53,915 |
| 2022-06-16 | 7,210.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,398.23 | 58,279 |
| 2022-06-15 | 7,260.00 | 7,460.00 | 6,900.00 | 6,980.00 | 6,398.23 | 94,719 |
| 2022-06-14 | 7,410.00 | 7,600.00 | 7,250.00 | 7,430.00 | 6,810.72 | 100,485 |
| 2022-06-13 | 8,230.00 | 8,280.00 | 7,610.00 | 7,640.00 | 7,003.22 | 90,755 |
| 2022-06-10 | 8,350.00 | 8,410.00 | 8,280.00 | 8,300.00 | 7,608.21 | 38,490 |
| 2022-06-09 | 8,510.00 | 8,560.00 | 8,370.00 | 8,410.00 | 7,709.04 | 56,209 |
| 2022-06-08 | 8,600.00 | 8,670.00 | 8,570.00 | 8,600.00 | 7,883.21 | 32,840 |
| 2022-06-07 | 8,740.00 | 8,790.00 | 8,630.00 | 8,630.00 | 7,910.71 | 35,360 |
| 2022-06-03 | 8,850.00 | 8,850.00 | 8,710.00 | 8,790.00 | 8,057.37 | 41,333 |
| 2022-06-02 | 8,930.00 | 8,940.00 | 8,780.00 | 8,800.00 | 8,066.54 | 28,169 |
| 2022-05-31 | 8,870.00 | 8,930.00 | 8,850.00 | 8,890.00 | 8,149.04 | 39,219 |
| 2022-05-30 | 8,890.00 | 8,920.00 | 8,810.00 | 8,870.00 | 8,130.70 | 16,445 |
| 2022-05-27 | 8,850.00 | 8,890.00 | 8,740.00 | 8,800.00 | 8,066.54 | 23,051 |
| 2022-05-26 | 8,810.00 | 8,900.00 | 8,780.00 | 8,780.00 | 8,048.20 | 22,873 |
| 2022-05-25 | 8,820.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,066.54 | 34,748 |
| 2022-05-24 | 9,050.00 | 9,070.00 | 8,860.00 | 8,860.00 | 8,121.54 | 40,747 |
| 2022-05-23 | 9,100.00 | 9,110.00 | 8,940.00 | 9,000.00 | 8,249.87 | 33,469 |
| 2022-05-20 | 9,030.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,341.53 | 26,232 |
| 2022-05-19 | 8,910.00 | 9,100.00 | 8,850.00 | 9,060.00 | 8,304.87 | 32,944 |
| 2022-05-18 | 9,250.00 | 9,250.00 | 9,070.00 | 9,140.00 | 8,378.20 | 21,783 |
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.