Haatz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,000.00 | 5,160.00 | 5,000.00 | 5,150.00 | 4,862.77 | 24,983 |
| 2024-10-25 | 5,100.00 | 5,160.00 | 5,000.00 | 5,050.00 | 4,768.34 | 40,931 |
| 2024-10-24 | 5,120.00 | 5,200.00 | 5,040.00 | 5,140.00 | 4,853.32 | 36,388 |
| 2024-10-23 | 5,190.00 | 5,240.00 | 5,100.00 | 5,170.00 | 4,881.65 | 50,092 |
| 2024-10-22 | 5,350.00 | 5,350.00 | 5,190.00 | 5,190.00 | 4,900.53 | 25,825 |
| 2024-10-21 | 5,330.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,070.50 | 25,627 |
| 2024-10-18 | 5,420.00 | 5,420.00 | 5,250.00 | 5,370.00 | 5,070.50 | 49,604 |
| 2024-10-17 | 5,360.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,117.71 | 35,955 |
| 2024-10-16 | 5,420.00 | 5,460.00 | 5,370.00 | 5,380.00 | 5,079.94 | 24,110 |
| 2024-10-15 | 5,370.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,127.15 | 32,950 |
| 2024-10-14 | 5,360.00 | 5,420.00 | 5,280.00 | 5,400.00 | 5,098.82 | 29,779 |
| 2024-10-11 | 5,420.00 | 5,470.00 | 5,330.00 | 5,380.00 | 5,079.94 | 40,225 |
| 2024-10-10 | 5,410.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,117.71 | 41,987 |
| 2024-10-08 | 5,450.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,117.71 | 42,423 |
| 2024-10-07 | 5,350.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,155.48 | 58,766 |
| 2024-10-04 | 5,240.00 | 5,400.00 | 5,240.00 | 5,380.00 | 5,079.94 | 71,692 |
| 2024-10-02 | 5,150.00 | 5,340.00 | 5,100.00 | 5,240.00 | 4,947.75 | 28,335 |
| 2024-09-30 | 5,310.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,909.98 | 51,704 |
| 2024-09-27 | 5,190.00 | 5,380.00 | 5,180.00 | 5,260.00 | 4,966.63 | 91,547 |
| 2024-09-26 | 5,220.00 | 5,650.00 | 5,160.00 | 5,250.00 | 4,957.19 | 502,260 |
| 2024-09-25 | 5,200.00 | 5,270.00 | 5,160.00 | 5,210.00 | 4,919.42 | 23,279 |
| 2024-09-24 | 5,170.00 | 5,260.00 | 5,120.00 | 5,250.00 | 4,957.19 | 35,676 |
| 2024-09-23 | 5,180.00 | 5,230.00 | 5,100.00 | 5,200.00 | 4,909.98 | 28,543 |
| 2024-09-20 | 5,120.00 | 5,220.00 | 5,090.00 | 5,210.00 | 4,919.42 | 53,579 |
| 2024-09-19 | 5,010.00 | 5,130.00 | 5,000.00 | 5,090.00 | 4,806.11 | 31,323 |
| 2024-09-13 | 5,010.00 | 5,110.00 | 4,990.00 | 5,060.00 | 4,777.78 | 42,022 |
| 2024-09-12 | 4,900.00 | 5,090.00 | 4,900.00 | 5,060.00 | 4,777.78 | 36,347 |
| 2024-09-11 | 4,855.00 | 4,960.00 | 4,855.00 | 4,870.00 | 4,598.38 | 37,055 |
| 2024-09-10 | 4,930.00 | 4,970.00 | 4,760.00 | 4,900.00 | 4,626.71 | 34,288 |
| 2024-09-09 | 4,835.00 | 4,975.00 | 4,770.00 | 4,930.00 | 4,655.04 | 49,166 |
| 2024-09-06 | 4,965.00 | 5,060.00 | 4,840.00 | 4,840.00 | 4,570.06 | 50,578 |
| 2024-09-05 | 5,090.00 | 5,200.00 | 5,000.00 | 5,030.00 | 4,749.46 | 60,153 |
| 2024-09-04 | 5,000.00 | 5,120.00 | 4,930.00 | 5,120.00 | 4,834.44 | 72,360 |
| 2024-09-03 | 5,110.00 | 5,220.00 | 5,070.00 | 5,120.00 | 4,834.44 | 42,901 |
| 2024-09-02 | 5,290.00 | 5,500.00 | 5,100.00 | 5,110.00 | 4,825.00 | 245,196 |
| 2024-08-30 | 5,180.00 | 5,360.00 | 5,130.00 | 5,290.00 | 4,994.96 | 49,947 |
| 2024-08-29 | 5,200.00 | 5,240.00 | 5,070.00 | 5,150.00 | 4,862.77 | 70,394 |
| 2024-08-28 | 5,210.00 | 5,280.00 | 5,110.00 | 5,200.00 | 4,909.98 | 55,835 |
| 2024-08-27 | 5,260.00 | 5,300.00 | 5,090.00 | 5,220.00 | 4,928.86 | 95,319 |
| 2024-08-26 | 5,410.00 | 5,440.00 | 5,210.00 | 5,260.00 | 4,966.63 | 101,090 |
| 2024-08-23 | 5,450.00 | 5,500.00 | 5,270.00 | 5,410.00 | 5,108.26 | 149,688 |
| 2024-08-22 | 5,540.00 | 5,630.00 | 5,420.00 | 5,490.00 | 5,183.80 | 176,074 |
| 2024-08-21 | 5,630.00 | 5,690.00 | 5,480.00 | 5,540.00 | 5,231.01 | 152,675 |
| 2024-08-20 | 5,690.00 | 5,740.00 | 5,460.00 | 5,600.00 | 5,287.67 | 253,409 |
| 2024-08-19 | 5,510.00 | 5,650.00 | 5,390.00 | 5,600.00 | 5,287.67 | 223,903 |
| 2024-08-16 | 5,570.00 | 5,680.00 | 5,430.00 | 5,480.00 | 5,174.36 | 251,820 |
| 2024-08-14 | 5,440.00 | 5,610.00 | 5,320.00 | 5,500.00 | 5,193.24 | 276,669 |
| 2024-08-13 | 5,510.00 | 5,570.00 | 5,320.00 | 5,380.00 | 5,079.94 | 307,041 |
| 2024-08-12 | 5,710.00 | 5,740.00 | 5,570.00 | 5,570.00 | 5,259.34 | 446,385 |
| 2024-08-09 | 5,230.00 | 6,090.00 | 5,180.00 | 5,680.00 | 5,363.21 | 4,937,375 |
| 2024-08-08 | 5,100.00 | 5,320.00 | 5,020.00 | 5,100.00 | 4,815.55 | 442,230 |
| 2024-08-07 | 4,920.00 | 5,200.00 | 4,890.00 | 5,150.00 | 4,862.77 | 305,195 |
| 2024-08-06 | 4,870.00 | 5,150.00 | 4,650.00 | 4,925.00 | 4,650.31 | 470,127 |
| 2024-08-05 | 5,410.00 | 5,430.00 | 4,470.00 | 4,745.00 | 4,480.35 | 857,150 |
| 2024-08-02 | 5,510.00 | 6,120.00 | 5,500.00 | 5,500.00 | 5,193.24 | 3,693,801 |
| 2024-08-01 | 5,880.00 | 5,950.00 | 5,570.00 | 5,600.00 | 5,287.67 | 1,218,017 |
| 2024-07-31 | 4,675.00 | 6,130.00 | 4,675.00 | 5,970.00 | 5,637.03 | 8,045,551 |
| 2024-07-30 | 4,695.00 | 4,745.00 | 4,695.00 | 4,720.00 | 4,456.75 | 15,070 |
| 2024-07-29 | 4,700.00 | 4,725.00 | 4,680.00 | 4,715.00 | 4,452.03 | 11,989 |
| 2024-07-26 | 4,640.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,437.86 | 14,541 |
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.