Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,520.00 | 5,640.00 | 5,350.00 | 5,380.00 | 5,212.62 | 54,406 |
| 2025-01-22 | 5,430.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,319.20 | 46,142 |
| 2025-01-21 | 5,490.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,309.51 | 28,716 |
| 2025-01-20 | 5,490.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,319.20 | 29,036 |
| 2025-01-17 | 5,490.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,309.51 | 25,855 |
| 2025-01-16 | 5,370.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,309.51 | 24,604 |
| 2025-01-15 | 5,450.00 | 5,580.00 | 5,360.00 | 5,370.00 | 5,202.93 | 35,168 |
| 2025-01-14 | 5,610.00 | 5,720.00 | 5,400.00 | 5,450.00 | 5,280.44 | 118,114 |
| 2025-01-13 | 5,710.00 | 5,890.00 | 5,600.00 | 5,680.00 | 5,503.29 | 143,787 |
| 2025-01-10 | 5,510.00 | 5,790.00 | 5,470.00 | 5,720.00 | 5,542.04 | 94,590 |
| 2025-01-09 | 5,540.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,367.64 | 33,945 |
| 2025-01-08 | 5,600.00 | 5,690.00 | 5,510.00 | 5,610.00 | 5,435.47 | 30,023 |
| 2025-01-07 | 5,530.00 | 5,670.00 | 5,530.00 | 5,600.00 | 5,425.78 | 43,906 |
| 2025-01-06 | 5,570.00 | 5,570.00 | 5,450.00 | 5,570.00 | 5,396.71 | 56,736 |
| 2025-01-03 | 5,460.00 | 5,570.00 | 5,410.00 | 5,530.00 | 5,357.96 | 57,861 |
| 2025-01-02 | 5,350.00 | 5,550.00 | 5,330.00 | 5,520.00 | 5,348.27 | 63,419 |
| 2024-12-30 | 5,300.00 | 5,450.00 | 5,240.00 | 5,380.00 | 5,212.62 | 78,125 |
| 2024-12-27 | 5,500.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,222.31 | 72,272 |
| 2024-12-26 | 5,700.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,193.24 | 59,936 |
| 2024-12-24 | 5,800.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,315.99 | 67,640 |
| 2024-12-23 | 5,680.00 | 5,850.00 | 5,600.00 | 5,630.00 | 5,315.99 | 92,978 |
| 2024-12-20 | 5,700.00 | 5,780.00 | 5,580.00 | 5,680.00 | 5,363.21 | 114,611 |
| 2024-12-19 | 5,730.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,495.40 | 110,635 |
| 2024-12-18 | 5,870.00 | 5,900.00 | 5,710.00 | 5,860.00 | 5,533.17 | 203,680 |
| 2024-12-17 | 5,750.00 | 6,100.00 | 5,700.00 | 5,890.00 | 5,561.49 | 334,493 |
| 2024-12-16 | 5,960.00 | 6,430.00 | 5,670.00 | 5,750.00 | 5,429.30 | 841,076 |
| 2024-12-13 | 5,550.00 | 5,730.00 | 5,540.00 | 5,720.00 | 5,400.97 | 201,225 |
| 2024-12-12 | 5,600.00 | 5,740.00 | 5,390.00 | 5,580.00 | 5,268.78 | 383,705 |
| 2024-12-11 | 5,380.00 | 6,100.00 | 5,310.00 | 5,630.00 | 5,315.99 | 1,823,169 |
| 2024-12-10 | 5,200.00 | 5,440.00 | 5,000.00 | 5,320.00 | 5,023.28 | 494,069 |
| 2024-12-09 | 4,920.00 | 5,380.00 | 4,845.00 | 5,160.00 | 4,872.21 | 409,493 |
| 2024-12-06 | 4,965.00 | 5,090.00 | 4,900.00 | 5,070.00 | 4,787.23 | 143,676 |
| 2024-12-05 | 5,220.00 | 5,230.00 | 4,960.00 | 5,060.00 | 4,777.78 | 191,987 |
| 2024-12-04 | 4,875.00 | 5,330.00 | 4,875.00 | 5,330.00 | 5,032.73 | 431,800 |
| 2024-12-03 | 4,800.00 | 4,960.00 | 4,795.00 | 4,950.00 | 4,673.92 | 41,562 |
| 2024-12-02 | 4,955.00 | 4,980.00 | 4,785.00 | 4,800.00 | 4,532.29 | 52,741 |
| 2024-11-29 | 5,020.00 | 5,020.00 | 4,885.00 | 4,950.00 | 4,673.92 | 35,855 |
| 2024-11-28 | 4,955.00 | 5,030.00 | 4,955.00 | 5,030.00 | 4,749.46 | 28,874 |
| 2024-11-27 | 4,975.00 | 5,060.00 | 4,975.00 | 5,000.00 | 4,721.13 | 25,331 |
| 2024-11-26 | 4,920.00 | 5,060.00 | 4,910.00 | 5,000.00 | 4,721.13 | 58,172 |
| 2024-11-25 | 4,950.00 | 5,000.00 | 4,905.00 | 4,970.00 | 4,692.80 | 27,487 |
| 2024-11-22 | 4,990.00 | 5,030.00 | 4,895.00 | 4,930.00 | 4,655.04 | 48,218 |
| 2024-11-21 | 4,830.00 | 4,965.00 | 4,810.00 | 4,945.00 | 4,669.20 | 34,310 |
| 2024-11-20 | 4,790.00 | 4,875.00 | 4,770.00 | 4,830.00 | 4,560.61 | 58,443 |
| 2024-11-19 | 4,800.00 | 4,875.00 | 4,775.00 | 4,835.00 | 4,565.33 | 52,281 |
| 2024-11-18 | 4,805.00 | 4,960.00 | 4,805.00 | 4,880.00 | 4,607.82 | 72,705 |
| 2024-11-15 | 4,795.00 | 4,900.00 | 4,675.00 | 4,855.00 | 4,584.22 | 61,972 |
| 2024-11-14 | 4,795.00 | 4,880.00 | 4,740.00 | 4,740.00 | 4,475.63 | 39,653 |
| 2024-11-13 | 4,835.00 | 4,875.00 | 4,700.00 | 4,840.00 | 4,570.06 | 92,802 |
| 2024-11-12 | 5,010.00 | 5,100.00 | 4,870.00 | 4,880.00 | 4,607.82 | 85,914 |
| 2024-11-11 | 5,250.00 | 5,300.00 | 5,070.00 | 5,110.00 | 4,825.00 | 42,205 |
| 2024-11-08 | 5,340.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,004.40 | 31,838 |
| 2024-11-07 | 5,310.00 | 5,400.00 | 5,240.00 | 5,340.00 | 5,042.17 | 40,287 |
| 2024-11-06 | 5,410.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,061.05 | 51,067 |
| 2024-11-05 | 5,490.00 | 5,550.00 | 5,390.00 | 5,400.00 | 5,098.82 | 78,404 |
| 2024-11-04 | 5,400.00 | 5,510.00 | 5,300.00 | 5,490.00 | 5,183.80 | 115,216 |
| 2024-11-01 | 5,420.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,098.82 | 73,356 |
| 2024-10-31 | 5,160.00 | 5,540.00 | 5,140.00 | 5,460.00 | 5,155.48 | 217,750 |
| 2024-10-30 | 5,230.00 | 5,270.00 | 5,160.00 | 5,190.00 | 4,900.53 | 36,228 |
| 2024-10-29 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,862.77 | 18,241 |
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.