HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,600.00 | 5,760.00 | 5,530.00 | 5,630.00 | 5,579.28 | 37,513 |
| 2026-01-21 | 5,680.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,509.91 | 40,130 |
| 2026-01-20 | 5,820.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,688.29 | 32,540 |
| 2026-01-19 | 5,790.00 | 5,800.00 | 5,660.00 | 5,740.00 | 5,688.29 | 20,939 |
| 2026-01-16 | 5,810.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,708.11 | 9,968 |
| 2026-01-15 | 5,860.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,757.66 | 40,726 |
| 2026-01-14 | 6,040.00 | 6,040.00 | 5,830.00 | 5,850.00 | 5,797.30 | 45,847 |
| 2026-01-13 | 6,020.00 | 6,060.00 | 5,980.00 | 6,040.00 | 5,985.59 | 10,355 |
| 2026-01-12 | 6,030.00 | 6,120.00 | 5,910.00 | 6,020.00 | 5,965.77 | 10,049 |
| 2026-01-09 | 6,010.00 | 6,160.00 | 5,980.00 | 6,020.00 | 5,965.77 | 17,087 |
| 2026-01-08 | 6,120.00 | 6,280.00 | 5,810.00 | 6,140.00 | 6,084.68 | 53,432 |
| 2026-01-07 | 6,300.00 | 6,310.00 | 6,110.00 | 6,110.00 | 6,054.96 | 16,291 |
| 2026-01-06 | 6,330.00 | 6,400.00 | 6,150.00 | 6,300.00 | 6,243.24 | 44,278 |
| 2026-01-05 | 6,460.00 | 6,480.00 | 6,270.00 | 6,360.00 | 6,302.70 | 20,210 |
| 2026-01-02 | 6,270.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,391.89 | 26,632 |
| 2025-12-30 | 6,200.00 | 6,380.00 | 6,150.00 | 6,270.00 | 6,213.51 | 12,351 |
| 2025-12-29 | 6,260.00 | 6,310.00 | 6,210.00 | 6,250.00 | 6,193.69 | 11,965 |
| 2025-12-26 | 6,390.00 | 6,590.00 | 6,300.00 | 6,300.00 | 6,243.24 | 14,918 |
| 2025-12-24 | 6,500.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,322.52 | 12,840 |
| 2025-12-23 | 6,630.00 | 6,630.00 | 6,410.00 | 6,500.00 | 6,441.44 | 39,217 |
| 2025-12-22 | 6,480.00 | 6,620.00 | 6,410.00 | 6,610.00 | 6,550.45 | 42,868 |
| 2025-12-19 | 6,340.00 | 6,480.00 | 6,310.00 | 6,480.00 | 6,421.62 | 12,948 |
| 2025-12-18 | 6,530.00 | 6,530.00 | 6,330.00 | 6,400.00 | 6,342.34 | 23,132 |
| 2025-12-17 | 6,500.00 | 6,630.00 | 6,380.00 | 6,500.00 | 6,441.44 | 20,139 |
| 2025-12-16 | 6,740.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,441.44 | 46,625 |
| 2025-12-15 | 6,730.00 | 6,810.00 | 6,670.00 | 6,730.00 | 6,669.37 | 32,673 |
| 2025-12-12 | 6,840.00 | 6,910.00 | 6,770.00 | 6,790.00 | 6,728.83 | 28,094 |
| 2025-12-11 | 6,810.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,788.29 | 20,503 |
| 2025-12-10 | 6,860.00 | 6,930.00 | 6,810.00 | 6,840.00 | 6,778.38 | 25,873 |
| 2025-12-09 | 6,960.00 | 6,960.00 | 6,790.00 | 6,860.00 | 6,798.20 | 24,833 |
| 2025-12-08 | 7,000.00 | 7,070.00 | 6,850.00 | 6,890.00 | 6,827.93 | 40,361 |
| 2025-12-05 | 6,930.00 | 7,130.00 | 6,900.00 | 7,030.00 | 6,966.67 | 51,984 |
| 2025-12-04 | 7,000.00 | 7,040.00 | 6,900.00 | 6,920.00 | 6,857.66 | 57,018 |
| 2025-12-03 | 6,870.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,877.48 | 55,132 |
| 2025-12-02 | 6,770.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,768.47 | 51,680 |
| 2025-12-01 | 7,100.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,788.29 | 82,535 |
| 2025-11-28 | 6,690.00 | 7,010.00 | 6,670.00 | 6,890.00 | 6,827.93 | 115,450 |
| 2025-11-27 | 6,780.00 | 6,930.00 | 6,620.00 | 6,690.00 | 6,629.73 | 193,284 |
| 2025-11-26 | 7,020.00 | 7,360.00 | 6,710.00 | 6,870.00 | 6,808.11 | 475,654 |
| 2025-11-25 | 5,970.00 | 7,740.00 | 5,970.00 | 6,960.00 | 6,897.30 | 3,630,443 |
| 2025-11-24 | 6,100.00 | 6,150.00 | 5,910.00 | 5,960.00 | 5,906.31 | 21,343 |
| 2025-11-21 | 6,160.00 | 6,220.00 | 6,020.00 | 6,050.00 | 5,995.50 | 16,699 |
| 2025-11-20 | 6,220.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,163.96 | 15,515 |
| 2025-11-19 | 6,360.00 | 6,420.00 | 6,140.00 | 6,200.00 | 6,144.14 | 28,021 |
| 2025-11-18 | 6,400.00 | 6,600.00 | 6,300.00 | 6,360.00 | 6,302.70 | 28,876 |
| 2025-11-17 | 6,670.00 | 6,670.00 | 6,480.00 | 6,590.00 | 6,530.63 | 8,103 |
| 2025-11-14 | 6,670.00 | 6,780.00 | 6,420.00 | 6,500.00 | 6,441.44 | 31,588 |
| 2025-11-13 | 6,850.00 | 6,850.00 | 6,660.00 | 6,720.00 | 6,659.46 | 16,748 |
| 2025-11-12 | 6,600.00 | 6,790.00 | 6,570.00 | 6,750.00 | 6,689.19 | 24,691 |
| 2025-11-11 | 6,470.00 | 6,720.00 | 6,470.00 | 6,610.00 | 6,550.45 | 18,906 |
| 2025-11-10 | 6,390.00 | 6,700.00 | 6,390.00 | 6,520.00 | 6,461.26 | 15,589 |
| 2025-11-07 | 6,480.00 | 6,600.00 | 6,390.00 | 6,390.00 | 6,332.43 | 61,746 |
| 2025-11-06 | 6,440.00 | 6,680.00 | 6,440.00 | 6,600.00 | 6,540.54 | 20,617 |
| 2025-11-05 | 6,660.00 | 6,810.00 | 6,380.00 | 6,400.00 | 6,342.34 | 50,636 |
| 2025-11-04 | 6,660.00 | 6,810.00 | 6,590.00 | 6,790.00 | 6,728.83 | 12,039 |
| 2025-11-03 | 6,550.00 | 6,760.00 | 6,550.00 | 6,620.00 | 6,560.36 | 22,725 |
| 2025-10-31 | 6,690.00 | 6,740.00 | 6,480.00 | 6,550.00 | 6,490.99 | 30,886 |
| 2025-10-30 | 6,700.00 | 6,800.00 | 6,550.00 | 6,590.00 | 6,530.63 | 26,214 |
| 2025-10-29 | 6,920.00 | 6,920.00 | 6,650.00 | 6,700.00 | 6,639.64 | 25,188 |
| 2025-10-28 | 6,840.00 | 7,060.00 | 6,790.00 | 6,880.00 | 6,818.02 | 25,560 |
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.