HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,927.93 | 17,094 |
| 2025-07-24 | 8,000.00 | 8,100.00 | 7,950.00 | 7,990.00 | 7,918.02 | 14,248 |
| 2025-07-23 | 8,040.00 | 8,070.00 | 7,950.00 | 8,000.00 | 7,927.93 | 20,559 |
| 2025-07-22 | 8,180.00 | 8,180.00 | 8,050.00 | 8,080.00 | 8,007.21 | 23,212 |
| 2025-07-21 | 8,200.00 | 8,210.00 | 8,050.00 | 8,180.00 | 8,106.31 | 19,181 |
| 2025-07-18 | 8,450.00 | 8,450.00 | 8,150.00 | 8,200.00 | 8,126.13 | 24,173 |
| 2025-07-17 | 8,120.00 | 8,460.00 | 8,000.00 | 8,460.00 | 8,383.78 | 25,826 |
| 2025-07-16 | 8,040.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,027.03 | 20,587 |
| 2025-07-15 | 7,920.00 | 8,040.00 | 7,850.00 | 8,040.00 | 7,967.57 | 11,234 |
| 2025-07-14 | 8,040.00 | 8,050.00 | 7,930.00 | 7,940.00 | 7,868.47 | 15,153 |
| 2025-07-11 | 7,970.00 | 8,090.00 | 7,960.00 | 8,000.00 | 7,927.93 | 8,977 |
| 2025-07-10 | 8,010.00 | 8,060.00 | 7,940.00 | 8,010.00 | 7,937.84 | 11,589 |
| 2025-07-09 | 8,050.00 | 8,130.00 | 7,950.00 | 8,010.00 | 7,937.84 | 9,052 |
| 2025-07-08 | 7,980.00 | 8,140.00 | 7,910.00 | 8,000.00 | 7,927.93 | 16,527 |
| 2025-07-07 | 8,050.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,908.11 | 11,944 |
| 2025-07-04 | 8,110.00 | 8,190.00 | 7,960.00 | 8,050.00 | 7,977.48 | 27,037 |
| 2025-07-03 | 7,950.00 | 8,160.00 | 7,800.00 | 8,100.00 | 8,027.03 | 35,476 |
| 2025-07-02 | 8,100.00 | 8,200.00 | 7,890.00 | 7,910.00 | 7,838.74 | 43,848 |
| 2025-07-01 | 8,180.00 | 8,270.00 | 8,120.00 | 8,170.00 | 8,096.40 | 19,557 |
| 2025-06-30 | 8,200.00 | 8,290.00 | 8,140.00 | 8,180.00 | 8,106.31 | 15,108 |
| 2025-06-27 | 8,430.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,126.13 | 29,087 |
| 2025-06-26 | 8,670.00 | 8,670.00 | 8,410.00 | 8,430.00 | 8,354.05 | 46,222 |
| 2025-06-25 | 8,710.00 | 8,850.00 | 8,650.00 | 8,710.00 | 8,631.53 | 63,188 |
| 2025-06-24 | 8,790.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,611.71 | 36,859 |
| 2025-06-23 | 8,770.00 | 8,890.00 | 8,620.00 | 8,730.00 | 8,651.35 | 54,800 |
| 2025-06-20 | 8,610.00 | 8,900.00 | 8,600.00 | 8,850.00 | 8,770.27 | 39,215 |
| 2025-06-19 | 8,830.00 | 8,830.00 | 8,570.00 | 8,690.00 | 8,611.71 | 55,361 |
| 2025-06-18 | 8,760.00 | 8,860.00 | 8,640.00 | 8,710.00 | 8,631.53 | 56,712 |
| 2025-06-17 | 8,770.00 | 9,260.00 | 8,720.00 | 8,800.00 | 8,720.72 | 170,177 |
| 2025-06-16 | 8,870.00 | 8,940.00 | 8,680.00 | 8,770.00 | 8,690.99 | 44,707 |
| 2025-06-13 | 8,820.00 | 8,890.00 | 8,670.00 | 8,870.00 | 8,790.09 | 54,292 |
| 2025-06-12 | 8,730.00 | 8,900.00 | 8,650.00 | 8,820.00 | 8,740.54 | 43,105 |
| 2025-06-11 | 8,580.00 | 8,790.00 | 8,550.00 | 8,730.00 | 8,651.35 | 38,460 |
| 2025-06-10 | 8,540.00 | 8,640.00 | 8,500.00 | 8,570.00 | 8,492.79 | 27,090 |
| 2025-06-09 | 8,540.00 | 8,640.00 | 8,420.00 | 8,570.00 | 8,492.79 | 36,782 |
| 2025-06-05 | 8,510.00 | 8,560.00 | 8,440.00 | 8,540.00 | 8,463.06 | 37,868 |
| 2025-06-04 | 8,410.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,423.42 | 22,627 |
| 2025-06-02 | 8,350.00 | 8,420.00 | 8,240.00 | 8,400.00 | 8,324.32 | 28,337 |
| 2025-05-30 | 8,540.00 | 8,680.00 | 8,280.00 | 8,360.00 | 8,284.68 | 44,156 |
| 2025-05-29 | 8,770.00 | 8,770.00 | 8,350.00 | 8,550.00 | 8,472.97 | 66,769 |
| 2025-05-28 | 8,760.00 | 8,860.00 | 8,710.00 | 8,770.00 | 8,690.99 | 22,946 |
| 2025-05-27 | 8,780.00 | 8,900.00 | 8,660.00 | 8,760.00 | 8,681.08 | 29,588 |
| 2025-05-26 | 8,750.00 | 9,140.00 | 8,670.00 | 8,810.00 | 8,730.63 | 56,899 |
| 2025-05-23 | 8,740.00 | 8,880.00 | 8,630.00 | 8,750.00 | 8,671.17 | 42,766 |
| 2025-05-22 | 8,800.00 | 8,890.00 | 8,710.00 | 8,740.00 | 8,661.26 | 29,466 |
| 2025-05-21 | 8,750.00 | 9,040.00 | 8,750.00 | 8,810.00 | 8,730.63 | 30,810 |
| 2025-05-20 | 8,700.00 | 8,940.00 | 8,700.00 | 8,880.00 | 8,800.00 | 35,892 |
| 2025-05-19 | 9,230.00 | 9,230.00 | 8,750.00 | 8,750.00 | 8,671.17 | 78,519 |
| 2025-05-16 | 9,260.00 | 9,300.00 | 9,090.00 | 9,230.00 | 9,146.85 | 56,194 |
| 2025-05-15 | 9,450.00 | 9,530.00 | 9,230.00 | 9,260.00 | 9,176.58 | 60,973 |
| 2025-05-14 | 9,470.00 | 9,590.00 | 9,390.00 | 9,530.00 | 9,444.14 | 97,455 |
| 2025-05-13 | 9,660.00 | 9,800.00 | 9,410.00 | 9,470.00 | 9,384.68 | 132,227 |
| 2025-05-12 | 9,680.00 | 9,860.00 | 9,600.00 | 9,630.00 | 9,543.24 | 173,199 |
| 2025-05-09 | 10,060.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,592.79 | 259,019 |
| 2025-05-08 | 8,650.00 | 10,400.00 | 8,650.00 | 10,060.00 | 9,969.37 | 2,025,191 |
| 2025-05-07 | 8,520.00 | 8,670.00 | 8,440.00 | 8,600.00 | 8,522.52 | 18,979 |
| 2025-05-02 | 8,550.00 | 8,640.00 | 8,470.00 | 8,520.00 | 8,443.24 | 16,178 |
| 2025-04-30 | 8,800.00 | 8,860.00 | 8,540.00 | 8,550.00 | 8,472.97 | 36,425 |
| 2025-04-29 | 8,720.00 | 8,940.00 | 8,700.00 | 8,860.00 | 8,780.18 | 19,258 |
| 2025-04-28 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,720.72 | 31,537 |
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.