Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,970.00 | 5,010.00 | 4,910.00 | 4,950.00 | 4,796.00 | 58,289 |
| 2025-07-22 | 5,060.00 | 5,070.00 | 4,720.00 | 4,970.00 | 4,815.38 | 108,136 |
| 2025-07-21 | 5,040.00 | 5,090.00 | 5,010.00 | 5,060.00 | 4,902.58 | 30,217 |
| 2025-07-18 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,883.20 | 20,646 |
| 2025-07-17 | 5,030.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,912.27 | 26,669 |
| 2025-07-16 | 5,060.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,892.89 | 37,303 |
| 2025-07-15 | 5,070.00 | 5,090.00 | 5,050.00 | 5,060.00 | 4,902.58 | 23,153 |
| 2025-07-14 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | 4,931.64 | 16,777 |
| 2025-07-11 | 5,090.00 | 5,150.00 | 5,050.00 | 5,110.00 | 4,951.02 | 32,155 |
| 2025-07-10 | 5,090.00 | 5,110.00 | 5,030.00 | 5,090.00 | 4,931.64 | 20,757 |
| 2025-07-09 | 5,060.00 | 5,090.00 | 5,030.00 | 5,090.00 | 4,931.64 | 17,604 |
| 2025-07-08 | 5,010.00 | 5,070.00 | 4,995.00 | 5,060.00 | 4,902.58 | 26,714 |
| 2025-07-07 | 5,050.00 | 5,130.00 | 5,000.00 | 5,010.00 | 4,854.13 | 50,667 |
| 2025-07-04 | 5,140.00 | 5,200.00 | 5,070.00 | 5,100.00 | 4,941.33 | 31,651 |
| 2025-07-03 | 5,140.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,980.09 | 33,904 |
| 2025-07-02 | 5,050.00 | 5,170.00 | 5,010.00 | 5,160.00 | 4,999.47 | 50,491 |
| 2025-07-01 | 5,010.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,912.27 | 23,379 |
| 2025-06-30 | 5,000.00 | 5,070.00 | 4,995.00 | 5,030.00 | 4,873.51 | 30,084 |
| 2025-06-27 | 5,050.00 | 5,080.00 | 4,970.00 | 5,020.00 | 4,863.82 | 52,616 |
| 2025-06-26 | 5,130.00 | 5,130.00 | 5,040.00 | 5,080.00 | 4,921.96 | 33,463 |
| 2025-06-25 | 5,130.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,970.40 | 41,155 |
| 2025-06-24 | 5,020.00 | 5,120.00 | 5,020.00 | 5,120.00 | 4,960.71 | 64,259 |
| 2025-06-23 | 5,070.00 | 5,110.00 | 4,980.00 | 4,985.00 | 4,829.91 | 66,191 |
| 2025-06-20 | 5,060.00 | 5,120.00 | 5,040.00 | 5,110.00 | 4,951.02 | 39,194 |
| 2025-06-19 | 5,090.00 | 5,140.00 | 5,020.00 | 5,060.00 | 4,902.58 | 27,694 |
| 2025-06-18 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | 4,941.33 | 30,828 |
| 2025-06-17 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,941.33 | 56,428 |
| 2025-06-16 | 5,120.00 | 5,140.00 | 5,050.00 | 5,100.00 | 4,941.33 | 46,077 |
| 2025-06-13 | 5,210.00 | 5,240.00 | 5,050.00 | 5,160.00 | 4,999.47 | 72,168 |
| 2025-06-12 | 5,210.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,047.91 | 36,452 |
| 2025-06-11 | 5,200.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,038.22 | 40,404 |
| 2025-06-10 | 5,220.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,038.22 | 35,849 |
| 2025-06-09 | 5,150.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,076.98 | 57,667 |
| 2025-06-05 | 5,140.00 | 5,240.00 | 5,100.00 | 5,160.00 | 4,999.47 | 30,554 |
| 2025-06-04 | 5,080.00 | 5,160.00 | 5,010.00 | 5,160.00 | 4,999.47 | 42,251 |
| 2025-06-02 | 5,020.00 | 5,100.00 | 4,980.00 | 5,010.00 | 4,854.13 | 35,928 |
| 2025-05-30 | 5,050.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,854.13 | 31,890 |
| 2025-05-29 | 5,020.00 | 5,080.00 | 4,995.00 | 5,050.00 | 4,892.89 | 21,755 |
| 2025-05-28 | 4,985.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,863.82 | 20,809 |
| 2025-05-27 | 5,110.00 | 5,110.00 | 4,975.00 | 4,980.00 | 4,825.07 | 48,934 |
| 2025-05-26 | 5,080.00 | 5,130.00 | 5,010.00 | 5,080.00 | 4,921.96 | 30,485 |
| 2025-05-23 | 5,010.00 | 5,170.00 | 4,975.00 | 5,080.00 | 4,921.96 | 56,264 |
| 2025-05-22 | 5,100.00 | 5,110.00 | 4,960.00 | 4,965.00 | 4,810.53 | 57,328 |
| 2025-05-21 | 5,100.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,960.71 | 25,691 |
| 2025-05-20 | 5,080.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,941.33 | 43,754 |
| 2025-05-19 | 5,100.00 | 5,140.00 | 5,020.00 | 5,060.00 | 4,902.58 | 48,875 |
| 2025-05-16 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,941.33 | 66,086 |
| 2025-05-15 | 5,360.00 | 5,370.00 | 5,180.00 | 5,200.00 | 5,038.22 | 94,624 |
| 2025-05-14 | 5,520.00 | 5,520.00 | 5,350.00 | 5,410.00 | 5,241.69 | 32,019 |
| 2025-05-13 | 5,500.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,290.13 | 25,470 |
| 2025-05-12 | 5,300.00 | 5,490.00 | 5,300.00 | 5,470.00 | 5,299.82 | 55,537 |
| 2025-05-09 | 5,560.00 | 5,560.00 | 5,310.00 | 5,320.00 | 5,154.49 | 55,328 |
| 2025-05-08 | 5,530.00 | 5,530.00 | 5,390.00 | 5,420.00 | 5,251.38 | 42,594 |
| 2025-05-07 | 5,350.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,309.51 | 34,100 |
| 2025-05-02 | 5,500.00 | 5,550.00 | 5,380.00 | 5,380.00 | 5,212.62 | 50,723 |
| 2025-04-30 | 5,690.00 | 5,690.00 | 5,500.00 | 5,590.00 | 5,416.09 | 44,593 |
| 2025-04-29 | 5,620.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,474.22 | 47,948 |
| 2025-04-28 | 5,590.00 | 5,750.00 | 5,500.00 | 5,560.00 | 5,387.02 | 74,161 |
| 2025-04-25 | 5,630.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,435.47 | 52,662 |
| 2025-04-24 | 5,660.00 | 5,700.00 | 5,560.00 | 5,630.00 | 5,454.84 | 91,588 |
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.