HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,730.00 | 4,730.00 | 4,590.00 | 4,650.00 | 4,650.00 | 541 |
| 2026-10-19 | 4,775.00 | 4,925.00 | 4,395.00 | 4,730.00 | 4,730.00 | 24,388 |
| 2026-10-16 | 4,675.00 | 4,850.00 | 4,590.00 | 4,775.00 | 4,775.00 | 3,010 |
| 2026-10-15 | 4,955.00 | 4,955.00 | 4,580.00 | 4,680.00 | 4,680.00 | 6,043 |
| 2026-10-14 | 5,030.00 | 5,150.00 | 4,915.00 | 4,960.00 | 4,960.00 | 7,885 |
| 2026-10-13 | 4,995.00 | 5,130.00 | 4,910.00 | 4,995.00 | 4,995.00 | 4,097 |
| 2026-10-12 | 4,755.00 | 5,050.00 | 4,705.00 | 5,010.00 | 5,010.00 | 21,170 |
| 2026-10-08 | 5,140.00 | 5,150.00 | 4,785.00 | 4,815.00 | 4,815.00 | 11,558 |
| 2026-10-07 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | 7,088 |
| 2026-10-06 | 5,030.00 | 5,500.00 | 4,970.00 | 5,050.00 | 5,050.00 | 36,436 |
| 2026-10-02 | 4,860.00 | 4,995.00 | 4,670.00 | 4,980.00 | 4,980.00 | 5,249 |
| 2026-10-01 | 4,705.00 | 4,795.00 | 4,630.00 | 4,795.00 | 4,795.00 | 7,093 |
| 2026-09-30 | 4,790.00 | 4,880.00 | 4,540.00 | 4,705.00 | 4,705.00 | 9,184 |
| 2026-09-29 | 4,825.00 | 5,220.00 | 4,535.00 | 4,630.00 | 4,630.00 | 14,385 |
| 2026-09-28 | 4,950.00 | 5,160.00 | 4,750.00 | 4,825.00 | 4,825.00 | 3,953 |
| 2026-09-23 | 5,170.00 | 5,270.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,339 |
| 2026-09-22 | 5,130.00 | 5,280.00 | 5,060.00 | 5,070.00 | 5,070.00 | 5,684 |
| 2026-09-21 | 5,150.00 | 5,300.00 | 5,110.00 | 5,110.00 | 5,110.00 | 688 |
| 2026-09-18 | 5,330.00 | 5,330.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2,129 |
| 2026-09-17 | 5,310.00 | 5,360.00 | 5,200.00 | 5,220.00 | 5,220.00 | 1,752 |
| 2026-09-16 | 5,020.00 | 5,310.00 | 5,020.00 | 5,210.00 | 5,210.00 | 14,994 |
| 2026-09-15 | 5,070.00 | 5,190.00 | 5,010.00 | 5,120.00 | 5,120.00 | 5,610 |
| 2026-09-14 | 5,260.00 | 5,260.00 | 5,110.00 | 5,130.00 | 5,130.00 | 1,869 |
| 2026-09-11 | 5,130.00 | 5,280.00 | 5,020.00 | 5,180.00 | 5,180.00 | 5,981 |
| 2026-09-10 | 5,130.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,130.00 | 5,028 |
| 2026-09-09 | 5,130.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 4,050 |
| 2026-09-08 | 5,010.00 | 5,180.00 | 5,010.00 | 5,060.00 | 5,060.00 | 5,903 |
| 2026-09-07 | 5,020.00 | 5,160.00 | 5,000.00 | 5,120.00 | 5,120.00 | 5,755 |
| 2026-09-04 | 5,020.00 | 5,190.00 | 5,020.00 | 5,020.00 | 5,020.00 | 649 |
| 2026-09-03 | 5,020.00 | 5,260.00 | 4,890.00 | 4,990.00 | 4,990.00 | 5,674 |
| 2026-09-02 | 5,070.00 | 5,070.00 | 4,975.00 | 4,995.00 | 4,995.00 | 1,189 |
| 2026-09-01 | 5,070.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1,987 |
| 2026-08-31 | 5,190.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1,129 |
| 2026-08-28 | 5,170.00 | 5,300.00 | 5,090.00 | 5,160.00 | 5,160.00 | 7,998 |
| 2026-08-27 | 5,000.00 | 5,160.00 | 4,975.00 | 5,140.00 | 5,140.00 | 12,870 |
| 2026-08-26 | 5,230.00 | 5,230.00 | 5,020.00 | 5,100.00 | 5,100.00 | 7,521 |
| 2026-08-25 | 4,930.00 | 5,180.00 | 4,825.00 | 5,110.00 | 5,110.00 | 9,342 |
| 2026-08-24 | 5,090.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | 4,731 |
| 2026-08-21 | 5,290.00 | 5,290.00 | 4,930.00 | 4,985.00 | 4,985.00 | 8,176 |
| 2026-08-20 | 4,995.00 | 5,280.00 | 4,810.00 | 5,090.00 | 5,090.00 | 22,053 |
| 2026-08-19 | 5,060.00 | 5,140.00 | 4,990.00 | 5,040.00 | 5,040.00 | 6,210 |
| 2026-08-18 | 5,320.00 | 5,320.00 | 4,850.00 | 5,100.00 | 5,100.00 | 23,582 |
| 2026-08-14 | 5,200.00 | 5,350.00 | 5,090.00 | 5,220.00 | 5,220.00 | 9,901 |
| 2026-08-13 | 5,150.00 | 5,210.00 | 4,990.00 | 5,170.00 | 5,170.00 | 14,962 |
| 2026-08-12 | 5,060.00 | 5,150.00 | 4,955.00 | 5,090.00 | 5,090.00 | 19,528 |
| 2026-08-11 | 4,440.00 | 5,110.00 | 4,320.00 | 5,030.00 | 5,030.00 | 45,569 |
| 2026-08-10 | 4,330.00 | 4,430.00 | 4,300.00 | 4,415.00 | 4,415.00 | 2,869 |
| 2026-08-07 | 4,200.00 | 4,340.00 | 4,200.00 | 4,305.00 | 4,305.00 | 4,933 |
| 2026-08-06 | 4,235.00 | 4,375.00 | 4,200.00 | 4,285.00 | 4,285.00 | 2,304 |
| 2026-08-05 | 4,145.00 | 4,350.00 | 4,145.00 | 4,210.00 | 4,210.00 | 4,033 |
| 2026-08-04 | 3,960.00 | 4,150.00 | 3,940.00 | 4,145.00 | 4,145.00 | 3,158 |
| 2026-08-03 | 3,870.00 | 4,060.00 | 3,770.00 | 3,970.00 | 3,970.00 | 10,755 |
| 2026-07-31 | 3,850.00 | 3,995.00 | 3,795.00 | 3,945.00 | 3,945.00 | 13,664 |
| 2026-07-30 | 3,650.00 | 3,970.00 | 3,650.00 | 3,790.00 | 3,790.00 | 13,343 |
| 2026-07-29 | 4,090.00 | 4,265.00 | 3,840.00 | 3,840.00 | 3,840.00 | 6,111 |
| 2026-07-28 | 4,145.00 | 4,330.00 | 4,005.00 | 4,065.00 | 4,065.00 | 5,273 |
| 2026-07-27 | 4,255.00 | 4,340.00 | 4,225.00 | 4,315.00 | 4,315.00 | 1,686 |
| 2026-07-24 | 4,340.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | 2,457 |
| 2026-07-23 | 4,295.00 | 4,345.00 | 4,220.00 | 4,340.00 | 4,340.00 | 2,387 |
| 2026-07-22 | 4,200.00 | 4,350.00 | 4,200.00 | 4,300.00 | 4,300.00 | 8,624 |
Page 1 of 10 · 557 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 60.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.