HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,840.00 | 6,960.00 | 6,800.00 | 6,950.00 | 6,887.39 | 10,721 |
| 2025-10-23 | 6,810.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,778.38 | 12,710 |
| 2025-10-22 | 6,850.00 | 6,880.00 | 6,690.00 | 6,810.00 | 6,748.65 | 17,511 |
| 2025-10-21 | 6,910.00 | 7,020.00 | 6,830.00 | 6,850.00 | 6,788.29 | 16,956 |
| 2025-10-20 | 6,890.00 | 7,000.00 | 6,740.00 | 6,970.00 | 6,907.21 | 14,066 |
| 2025-10-17 | 7,100.00 | 7,190.00 | 6,860.00 | 6,890.00 | 6,827.93 | 26,158 |
| 2025-10-16 | 7,150.00 | 7,220.00 | 7,140.00 | 7,160.00 | 7,095.50 | 8,480 |
| 2025-10-15 | 7,040.00 | 7,210.00 | 7,040.00 | 7,160.00 | 7,095.50 | 7,978 |
| 2025-10-14 | 7,200.00 | 7,270.00 | 6,990.00 | 7,040.00 | 6,976.58 | 18,307 |
| 2025-10-13 | 6,960.00 | 7,200.00 | 6,940.00 | 7,200.00 | 7,135.14 | 11,344 |
| 2025-10-10 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 7,026.13 | 31,036 |
| 2025-10-02 | 7,150.00 | 7,270.00 | 7,000.00 | 7,240.00 | 7,174.77 | 22,386 |
| 2025-10-01 | 6,920.00 | 7,160.00 | 6,920.00 | 7,150.00 | 7,085.59 | 15,861 |
| 2025-09-30 | 6,890.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,917.12 | 14,304 |
| 2025-09-29 | 6,890.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,857.66 | 13,439 |
| 2025-09-26 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,857.66 | 20,248 |
| 2025-09-25 | 7,080.00 | 7,150.00 | 7,030.00 | 7,070.00 | 7,006.31 | 10,172 |
| 2025-09-24 | 7,170.00 | 7,240.00 | 7,000.00 | 7,080.00 | 7,016.22 | 25,953 |
| 2025-09-23 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,115.32 | 10,173 |
| 2025-09-22 | 7,280.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,065.77 | 10,431 |
| 2025-09-19 | 7,240.00 | 7,310.00 | 7,150.00 | 7,280.00 | 7,214.41 | 7,397 |
| 2025-09-18 | 7,170.00 | 7,300.00 | 7,120.00 | 7,240.00 | 7,174.77 | 14,721 |
| 2025-09-17 | 7,270.00 | 7,280.00 | 7,080.00 | 7,130.00 | 7,065.77 | 19,420 |
| 2025-09-16 | 7,000.00 | 7,440.00 | 7,000.00 | 7,270.00 | 7,204.50 | 58,482 |
| 2025-09-15 | 7,100.00 | 7,170.00 | 7,000.00 | 7,020.00 | 6,956.76 | 12,438 |
| 2025-09-12 | 7,080.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,036.04 | 11,829 |
| 2025-09-11 | 7,160.00 | 7,200.00 | 7,000.00 | 7,080.00 | 7,016.22 | 12,477 |
| 2025-09-10 | 7,060.00 | 7,160.00 | 7,020.00 | 7,130.00 | 7,065.77 | 16,894 |
| 2025-09-09 | 6,930.00 | 7,060.00 | 6,910.00 | 7,060.00 | 6,996.40 | 11,762 |
| 2025-09-08 | 6,920.00 | 7,040.00 | 6,870.00 | 6,920.00 | 6,857.66 | 7,315 |
| 2025-09-05 | 6,900.00 | 6,990.00 | 6,880.00 | 6,920.00 | 6,857.66 | 14,631 |
| 2025-09-04 | 6,900.00 | 7,040.00 | 6,870.00 | 6,900.00 | 6,837.84 | 10,163 |
| 2025-09-03 | 6,820.00 | 6,920.00 | 6,810.00 | 6,890.00 | 6,827.93 | 5,942 |
| 2025-09-02 | 6,750.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,808.11 | 9,196 |
| 2025-09-01 | 6,920.00 | 6,970.00 | 6,780.00 | 6,830.00 | 6,768.47 | 16,959 |
| 2025-08-29 | 6,980.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,897.30 | 23,591 |
| 2025-08-28 | 7,100.00 | 7,100.00 | 6,890.00 | 7,030.00 | 6,966.67 | 14,209 |
| 2025-08-27 | 6,930.00 | 7,400.00 | 6,930.00 | 7,100.00 | 7,036.04 | 69,474 |
| 2025-08-26 | 6,770.00 | 6,910.00 | 6,680.00 | 6,900.00 | 6,837.84 | 24,820 |
| 2025-08-25 | 6,940.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,778.38 | 63,966 |
| 2025-08-22 | 7,040.00 | 7,150.00 | 6,830.00 | 6,930.00 | 6,867.57 | 33,588 |
| 2025-08-21 | 7,060.00 | 7,240.00 | 7,040.00 | 7,110.00 | 7,045.95 | 15,913 |
| 2025-08-20 | 7,390.00 | 7,580.00 | 6,900.00 | 7,120.00 | 7,055.86 | 26,735 |
| 2025-08-19 | 7,630.00 | 7,700.00 | 7,520.00 | 7,530.00 | 7,462.16 | 17,155 |
| 2025-08-18 | 7,630.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,630.63 | 11,460 |
| 2025-08-14 | 7,700.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,709.91 | 16,070 |
| 2025-08-13 | 7,510.00 | 7,790.00 | 7,510.00 | 7,780.00 | 7,709.91 | 11,286 |
| 2025-08-12 | 7,550.00 | 7,740.00 | 7,520.00 | 7,580.00 | 7,511.71 | 16,589 |
| 2025-08-11 | 7,720.00 | 7,750.00 | 7,630.00 | 7,680.00 | 7,610.81 | 7,951 |
| 2025-08-08 | 7,710.00 | 7,770.00 | 7,600.00 | 7,720.00 | 7,650.45 | 7,351 |
| 2025-08-07 | 7,640.00 | 7,750.00 | 7,520.00 | 7,710.00 | 7,640.54 | 6,356 |
| 2025-08-06 | 7,510.00 | 7,680.00 | 7,510.00 | 7,630.00 | 7,561.26 | 6,499 |
| 2025-08-05 | 7,410.00 | 7,620.00 | 7,410.00 | 7,600.00 | 7,531.53 | 11,933 |
| 2025-08-04 | 7,400.00 | 7,580.00 | 7,320.00 | 7,460.00 | 7,392.79 | 13,793 |
| 2025-08-01 | 7,510.00 | 7,570.00 | 7,320.00 | 7,370.00 | 7,303.60 | 29,828 |
| 2025-07-31 | 7,650.00 | 7,710.00 | 7,450.00 | 7,590.00 | 7,521.62 | 35,033 |
| 2025-07-30 | 7,680.00 | 7,790.00 | 7,600.00 | 7,650.00 | 7,581.08 | 22,903 |
| 2025-07-29 | 7,810.00 | 7,850.00 | 7,710.00 | 7,730.00 | 7,660.36 | 13,862 |
| 2025-07-28 | 7,980.00 | 8,000.00 | 7,810.00 | 7,860.00 | 7,789.19 | 35,149 |
| 2025-07-25 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,927.93 | 17,094 |
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.