HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,060.00 | 9,110.00 | 8,830.00 | 8,880.00 | 8,800.00 | 51,113 |
| 2025-04-24 | 8,820.00 | 9,170.00 | 8,770.00 | 9,060.00 | 8,978.38 | 116,763 |
| 2025-04-23 | 8,660.00 | 8,820.00 | 8,660.00 | 8,730.00 | 8,651.35 | 39,667 |
| 2025-04-22 | 8,630.00 | 8,670.00 | 8,510.00 | 8,650.00 | 8,572.07 | 23,121 |
| 2025-04-21 | 8,680.00 | 8,910.00 | 8,570.00 | 8,700.00 | 8,621.62 | 31,862 |
| 2025-04-18 | 8,790.00 | 8,850.00 | 8,560.00 | 8,700.00 | 8,621.62 | 29,576 |
| 2025-04-17 | 8,460.00 | 8,810.00 | 8,460.00 | 8,790.00 | 8,710.81 | 44,944 |
| 2025-04-16 | 8,510.00 | 8,690.00 | 8,410.00 | 8,560.00 | 8,482.88 | 41,862 |
| 2025-04-15 | 8,660.00 | 8,660.00 | 8,350.00 | 8,520.00 | 8,443.24 | 20,180 |
| 2025-04-14 | 8,320.00 | 8,660.00 | 8,320.00 | 8,660.00 | 8,581.98 | 49,458 |
| 2025-04-11 | 7,760.00 | 8,330.00 | 7,720.00 | 8,300.00 | 8,225.23 | 39,701 |
| 2025-04-10 | 7,660.00 | 7,970.00 | 7,600.00 | 7,840.00 | 7,769.37 | 40,291 |
| 2025-04-09 | 7,310.00 | 7,570.00 | 7,230.00 | 7,400.00 | 7,333.33 | 29,454 |
| 2025-04-08 | 7,550.00 | 7,730.00 | 7,390.00 | 7,480.00 | 7,412.61 | 40,614 |
| 2025-04-07 | 8,000.00 | 8,010.00 | 7,480.00 | 7,480.00 | 7,412.61 | 62,299 |
| 2025-04-04 | 7,710.00 | 8,230.00 | 7,710.00 | 8,150.00 | 8,076.58 | 31,999 |
| 2025-04-03 | 7,820.00 | 7,990.00 | 7,740.00 | 7,980.00 | 7,908.11 | 19,063 |
| 2025-04-02 | 8,020.00 | 8,040.00 | 7,820.00 | 8,000.00 | 7,927.93 | 20,458 |
| 2025-04-01 | 7,660.00 | 8,080.00 | 7,660.00 | 8,080.00 | 8,007.21 | 20,424 |
| 2025-03-31 | 7,730.00 | 7,890.00 | 7,620.00 | 7,730.00 | 7,660.36 | 39,281 |
| 2025-03-28 | 8,030.00 | 8,040.00 | 7,840.00 | 7,970.00 | 7,898.20 | 35,533 |
| 2025-03-27 | 8,300.00 | 8,480.00 | 8,030.00 | 8,030.00 | 7,957.66 | 64,072 |
| 2025-03-26 | 8,520.00 | 8,750.00 | 8,370.00 | 8,490.00 | 8,413.51 | 25,508 |
| 2025-03-25 | 8,400.00 | 8,670.00 | 8,360.00 | 8,500.00 | 8,423.42 | 32,950 |
| 2025-03-24 | 8,580.00 | 8,640.00 | 8,360.00 | 8,360.00 | 8,284.68 | 37,442 |
| 2025-03-21 | 8,450.00 | 8,630.00 | 8,300.00 | 8,570.00 | 8,492.79 | 37,553 |
| 2025-03-20 | 8,680.00 | 8,690.00 | 8,420.00 | 8,490.00 | 8,413.51 | 52,921 |
| 2025-03-19 | 8,930.00 | 8,930.00 | 8,610.00 | 8,680.00 | 8,601.80 | 49,855 |
| 2025-03-18 | 8,900.00 | 9,010.00 | 8,700.00 | 8,930.00 | 8,849.55 | 45,513 |
| 2025-03-17 | 9,130.00 | 9,130.00 | 8,800.00 | 8,900.00 | 8,819.82 | 45,141 |
| 2025-03-14 | 8,900.00 | 9,000.00 | 8,620.00 | 8,860.00 | 8,780.18 | 38,345 |
| 2025-03-13 | 8,850.00 | 9,420.00 | 8,800.00 | 8,900.00 | 8,819.82 | 159,380 |
| 2025-03-12 | 8,460.00 | 8,960.00 | 8,460.00 | 8,820.00 | 8,740.54 | 82,347 |
| 2025-03-11 | 8,350.00 | 8,500.00 | 8,210.00 | 8,420.00 | 8,344.14 | 45,988 |
| 2025-03-10 | 8,400.00 | 8,710.00 | 8,110.00 | 8,610.00 | 8,532.43 | 54,063 |
| 2025-03-07 | 8,550.00 | 9,060.00 | 8,360.00 | 8,400.00 | 8,324.32 | 84,282 |
| 2025-03-06 | 8,950.00 | 8,980.00 | 8,570.00 | 8,680.00 | 8,601.80 | 58,193 |
| 2025-03-05 | 8,450.00 | 8,830.00 | 8,450.00 | 8,820.00 | 8,740.54 | 75,262 |
| 2025-03-04 | 8,500.00 | 8,580.00 | 8,120.00 | 8,440.00 | 8,363.96 | 72,999 |
| 2025-02-28 | 8,990.00 | 9,020.00 | 8,470.00 | 8,540.00 | 8,463.06 | 153,046 |
| 2025-02-27 | 9,480.00 | 9,720.00 | 8,900.00 | 9,040.00 | 8,958.56 | 148,568 |
| 2025-02-26 | 9,420.00 | 9,540.00 | 9,290.00 | 9,480.00 | 9,394.59 | 65,126 |
| 2025-02-25 | 9,610.00 | 9,890.00 | 9,430.00 | 9,460.00 | 9,374.77 | 122,587 |
| 2025-02-24 | 9,430.00 | 10,100.00 | 9,230.00 | 9,610.00 | 9,523.42 | 293,262 |
| 2025-02-21 | 9,690.00 | 9,960.00 | 9,390.00 | 9,430.00 | 9,345.05 | 157,300 |
| 2025-02-20 | 10,600.00 | 10,600.00 | 9,610.00 | 9,640.00 | 9,553.15 | 277,485 |
| 2025-02-19 | 10,300.00 | 11,050.00 | 10,300.00 | 10,610.00 | 10,514.41 | 340,327 |
| 2025-02-18 | 10,830.00 | 10,970.00 | 10,400.00 | 10,960.00 | 10,861.26 | 348,518 |
| 2025-02-17 | 11,140.00 | 11,270.00 | 10,890.00 | 10,910.00 | 10,811.71 | 489,778 |
| 2025-02-14 | 10,350.00 | 12,200.00 | 10,140.00 | 10,860.00 | 10,762.16 | 2,754,563 |
| 2025-02-13 | 10,770.00 | 11,290.00 | 10,340.00 | 10,390.00 | 10,296.40 | 979,025 |
| 2025-02-12 | 9,570.00 | 11,910.00 | 9,520.00 | 10,770.00 | 10,672.97 | 5,555,418 |
| 2025-02-11 | 8,430.00 | 10,620.00 | 8,380.00 | 9,720.00 | 9,632.43 | 3,613,345 |
| 2025-02-10 | 7,740.00 | 9,150.00 | 7,740.00 | 8,300.00 | 8,225.23 | 1,113,386 |
| 2025-02-07 | 7,470.00 | 8,550.00 | 7,380.00 | 7,690.00 | 7,620.72 | 1,032,775 |
| 2025-02-06 | 7,310.00 | 7,380.00 | 7,020.00 | 7,250.00 | 7,184.68 | 51,799 |
| 2025-02-05 | 7,390.00 | 7,390.00 | 7,150.00 | 7,310.00 | 7,244.14 | 19,883 |
| 2025-02-04 | 7,000.00 | 7,320.00 | 7,000.00 | 7,260.00 | 7,194.59 | 20,248 |
| 2025-02-03 | 7,280.00 | 7,290.00 | 6,950.00 | 7,030.00 | 6,966.67 | 48,067 |
| 2025-01-31 | 7,240.00 | 7,400.00 | 7,240.00 | 7,300.00 | 7,234.23 | 27,077 |
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.