HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,010.00 | 4,295.00 | 4,010.00 | 4,285.00 | 4,285.00 | 3,336 |
| 2026-07-20 | 4,210.00 | 4,355.00 | 4,160.00 | 4,270.00 | 4,270.00 | 4,073 |
| 2026-07-16 | 4,480.00 | 4,680.00 | 4,270.00 | 4,335.00 | 4,335.00 | 6,722 |
| 2026-07-15 | 4,580.00 | 4,580.00 | 4,430.00 | 4,480.00 | 4,480.00 | 3,623 |
| 2026-07-14 | 4,300.00 | 4,505.00 | 4,300.00 | 4,460.00 | 4,460.00 | 31,175 |
| 2026-07-13 | 5,000.00 | 5,190.00 | 4,495.00 | 4,495.00 | 4,495.00 | 14,089 |
| 2026-07-10 | 4,915.00 | 4,995.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,196 |
| 2026-07-09 | 4,925.00 | 4,960.00 | 4,690.00 | 4,770.00 | 4,770.00 | 7,935 |
| 2026-07-08 | 5,050.00 | 5,150.00 | 4,805.00 | 4,935.00 | 4,935.00 | 12,102 |
| 2026-07-07 | 5,160.00 | 5,190.00 | 4,750.00 | 5,040.00 | 5,040.00 | 2,927 |
| 2026-07-06 | 5,280.00 | 5,430.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2,866 |
| 2026-07-03 | 5,250.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | 4,031 |
| 2026-07-02 | 5,280.00 | 5,340.00 | 5,130.00 | 5,220.00 | 5,220.00 | 11,027 |
| 2026-07-01 | 5,380.00 | 5,440.00 | 5,110.00 | 5,260.00 | 5,260.00 | 8,186 |
| 2026-06-30 | 4,945.00 | 5,240.00 | 4,945.00 | 5,240.00 | 5,240.00 | 14,348 |
| 2026-06-29 | 4,690.00 | 4,990.00 | 4,690.00 | 4,985.00 | 4,985.00 | 7,906 |
| 2026-06-26 | 4,890.00 | 5,090.00 | 4,600.00 | 4,725.00 | 4,725.00 | 20,428 |
| 2026-06-25 | 4,695.00 | 4,895.00 | 4,695.00 | 4,875.00 | 4,875.00 | 6,427 |
| 2026-06-24 | 4,720.00 | 4,910.00 | 4,650.00 | 4,730.00 | 4,730.00 | 20,126 |
| 2026-06-23 | 5,140.00 | 5,150.00 | 4,790.00 | 4,820.00 | 4,820.00 | 15,597 |
| 2026-06-22 | 5,350.00 | 5,360.00 | 5,000.00 | 5,160.00 | 5,160.00 | 5,980 |
| 2026-06-19 | 5,500.00 | 5,640.00 | 5,070.00 | 5,390.00 | 5,390.00 | 26,169 |
| 2026-06-18 | 5,580.00 | 5,690.00 | 5,470.00 | 5,500.00 | 5,500.00 | 16,492 |
| 2026-06-17 | 5,520.00 | 5,690.00 | 5,200.00 | 5,560.00 | 5,560.00 | 23,464 |
| 2026-06-16 | 5,520.00 | 5,540.00 | 5,320.00 | 5,490.00 | 5,490.00 | 11,245 |
| 2026-06-15 | 5,140.00 | 6,390.00 | 5,130.00 | 5,520.00 | 5,520.00 | 181,060 |
| 2026-06-12 | 5,100.00 | 5,150.00 | 4,960.00 | 5,130.00 | 5,130.00 | 4,671 |
| 2026-06-11 | 4,995.00 | 5,000.00 | 4,805.00 | 4,955.00 | 4,955.00 | 19,085 |
| 2026-06-10 | 5,100.00 | 5,110.00 | 4,820.00 | 5,000.00 | 5,000.00 | 5,768 |
| 2026-06-09 | 4,655.00 | 5,150.00 | 4,655.00 | 5,110.00 | 5,110.00 | 17,411 |
| 2026-06-08 | 4,620.00 | 5,120.00 | 4,620.00 | 4,820.00 | 4,820.00 | 14,642 |
| 2026-06-05 | 5,810.00 | 5,810.00 | 5,100.00 | 5,100.00 | 5,100.00 | 30,575 |
| 2026-06-04 | 5,480.00 | 5,750.00 | 5,480.00 | 5,650.00 | 5,650.00 | 13,775 |
| 2026-06-02 | 5,500.00 | 5,690.00 | 5,300.00 | 5,520.00 | 5,520.00 | 33,162 |
| 2026-06-01 | 5,920.00 | 6,020.00 | 5,510.00 | 5,510.00 | 5,510.00 | 33,400 |
| 2026-05-29 | 6,090.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | 24,097 |
| 2026-05-28 | 6,050.00 | 6,050.00 | 5,730.00 | 6,050.00 | 6,050.00 | 41,386 |
| 2026-05-27 | 6,430.00 | 6,480.00 | 6,020.00 | 6,050.00 | 6,050.00 | 34,628 |
| 2026-05-26 | 6,440.00 | 6,580.00 | 6,230.00 | 6,290.00 | 6,290.00 | 27,813 |
| 2026-05-22 | 6,390.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,440.00 | 20,018 |
| 2026-05-21 | 6,730.00 | 6,890.00 | 6,300.00 | 6,310.00 | 6,310.00 | 58,193 |
| 2026-05-20 | 6,990.00 | 7,080.00 | 6,550.00 | 6,670.00 | 6,670.00 | 36,561 |
| 2026-05-19 | 7,210.00 | 7,580.00 | 6,930.00 | 6,980.00 | 6,980.00 | 55,290 |
| 2026-05-18 | 7,850.00 | 8,320.00 | 7,270.00 | 7,280.00 | 7,280.00 | 183,309 |
| 2026-05-15 | 7,150.00 | 7,920.00 | 6,980.00 | 7,800.00 | 7,800.00 | 233,894 |
| 2026-05-14 | 6,930.00 | 7,210.00 | 6,650.00 | 7,090.00 | 7,090.00 | 46,857 |
| 2026-05-13 | 6,780.00 | 6,880.00 | 6,600.00 | 6,740.00 | 6,740.00 | 32,156 |
| 2026-05-12 | 6,960.00 | 7,130.00 | 6,710.00 | 6,720.00 | 6,720.00 | 47,970 |
| 2026-05-11 | 6,960.00 | 7,330.00 | 6,960.00 | 7,000.00 | 7,000.00 | 58,495 |
| 2026-05-08 | 7,100.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 44,444 |
| 2026-05-07 | 7,500.00 | 7,540.00 | 7,020.00 | 7,120.00 | 7,120.00 | 102,886 |
| 2026-05-06 | 7,090.00 | 8,700.00 | 6,920.00 | 7,500.00 | 7,500.00 | 1,374,758 |
| 2026-05-04 | 7,140.00 | 7,150.00 | 7,040.00 | 7,060.00 | 7,060.00 | 19,745 |
| 2026-04-30 | 7,250.00 | 7,250.00 | 7,050.00 | 7,140.00 | 7,140.00 | 14,181 |
| 2026-04-29 | 7,260.00 | 7,290.00 | 7,110.00 | 7,250.00 | 7,250.00 | 13,310 |
| 2026-04-28 | 7,490.00 | 7,510.00 | 7,260.00 | 7,260.00 | 7,260.00 | 24,296 |
| 2026-04-27 | 7,430.00 | 7,650.00 | 7,430.00 | 7,460.00 | 7,460.00 | 29,949 |
| 2026-04-24 | 7,490.00 | 7,570.00 | 7,300.00 | 7,430.00 | 7,430.00 | 30,289 |
| 2026-04-23 | 7,510.00 | 7,570.00 | 6,950.00 | 7,490.00 | 7,490.00 | 53,222 |
| 2026-04-22 | 7,500.00 | 7,550.00 | 7,230.00 | 7,510.00 | 7,510.00 | 32,912 |
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.