HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,440.00 | 7,520.00 | 7,300.00 | 7,300.00 | 7,234.23 | 35,820 |
| 2025-01-23 | 7,760.00 | 7,820.00 | 7,410.00 | 7,410.00 | 7,343.24 | 73,794 |
| 2025-01-22 | 7,740.00 | 7,800.00 | 7,510.00 | 7,760.00 | 7,690.09 | 135,620 |
| 2025-01-21 | 7,320.00 | 8,220.00 | 7,260.00 | 7,800.00 | 7,729.73 | 929,047 |
| 2025-01-20 | 7,460.00 | 7,530.00 | 7,230.00 | 7,250.00 | 7,184.68 | 87,129 |
| 2025-01-17 | 7,000.00 | 8,480.00 | 6,970.00 | 7,390.00 | 7,323.42 | 1,253,335 |
| 2025-01-16 | 7,000.00 | 7,120.00 | 7,000.00 | 7,010.00 | 6,946.85 | 9,101 |
| 2025-01-15 | 7,040.00 | 7,100.00 | 6,950.00 | 7,010.00 | 6,946.85 | 25,526 |
| 2025-01-14 | 7,010.00 | 7,130.00 | 6,980.00 | 7,050.00 | 6,986.49 | 9,523 |
| 2025-01-13 | 7,120.00 | 7,230.00 | 7,020.00 | 7,070.00 | 7,006.31 | 14,399 |
| 2025-01-10 | 7,110.00 | 7,150.00 | 7,020.00 | 7,120.00 | 7,055.86 | 10,233 |
| 2025-01-09 | 7,110.00 | 7,170.00 | 7,030.00 | 7,050.00 | 6,986.49 | 19,199 |
| 2025-01-08 | 7,100.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,045.95 | 22,198 |
| 2025-01-07 | 7,280.00 | 7,280.00 | 7,060.00 | 7,060.00 | 6,996.40 | 20,657 |
| 2025-01-06 | 6,930.00 | 7,140.00 | 6,900.00 | 7,140.00 | 7,075.68 | 34,450 |
| 2025-01-03 | 6,920.00 | 7,130.00 | 6,830.00 | 6,900.00 | 6,837.84 | 56,813 |
| 2025-01-02 | 7,020.00 | 7,050.00 | 6,600.00 | 6,990.00 | 6,927.03 | 12,212 |
| 2024-12-30 | 6,700.00 | 7,020.00 | 6,700.00 | 7,020.00 | 6,956.76 | 10,053 |
| 2024-12-27 | 6,610.00 | 6,950.00 | 6,610.00 | 6,940.00 | 6,877.48 | 16,699 |
| 2024-12-26 | 7,070.00 | 7,150.00 | 6,720.00 | 6,740.00 | 6,609.91 | 32,188 |
| 2024-12-24 | 7,090.00 | 7,220.00 | 7,030.00 | 7,070.00 | 6,933.54 | 13,193 |
| 2024-12-23 | 7,090.00 | 7,280.00 | 7,070.00 | 7,070.00 | 6,933.54 | 22,755 |
| 2024-12-20 | 7,520.00 | 7,520.00 | 7,070.00 | 7,090.00 | 6,953.15 | 18,823 |
| 2024-12-19 | 7,260.00 | 7,480.00 | 7,250.00 | 7,430.00 | 7,286.59 | 10,189 |
| 2024-12-18 | 7,540.00 | 7,570.00 | 7,400.00 | 7,540.00 | 7,394.47 | 16,894 |
| 2024-12-17 | 7,480.00 | 7,560.00 | 7,380.00 | 7,520.00 | 7,374.86 | 13,843 |
| 2024-12-16 | 7,440.00 | 7,570.00 | 7,420.00 | 7,520.00 | 7,374.86 | 23,969 |
| 2024-12-13 | 7,380.00 | 7,500.00 | 7,290.00 | 7,440.00 | 7,296.40 | 19,452 |
| 2024-12-12 | 7,550.00 | 7,590.00 | 7,230.00 | 7,450.00 | 7,306.21 | 21,920 |
| 2024-12-11 | 7,070.00 | 7,550.00 | 7,070.00 | 7,550.00 | 7,404.28 | 25,878 |
| 2024-12-10 | 6,550.00 | 7,130.00 | 6,550.00 | 7,070.00 | 6,933.54 | 48,950 |
| 2024-12-09 | 7,200.00 | 7,300.00 | 6,580.00 | 6,600.00 | 6,472.61 | 73,452 |
| 2024-12-06 | 7,800.00 | 7,870.00 | 7,200.00 | 7,370.00 | 7,227.75 | 71,104 |
| 2024-12-05 | 8,000.00 | 8,080.00 | 7,780.00 | 7,840.00 | 7,688.68 | 21,270 |
| 2024-12-04 | 8,070.00 | 8,330.00 | 7,870.00 | 7,990.00 | 7,835.78 | 49,651 |
| 2024-12-03 | 7,720.00 | 8,630.00 | 7,720.00 | 8,380.00 | 8,218.26 | 81,792 |
| 2024-12-02 | 8,180.00 | 8,360.00 | 7,770.00 | 7,780.00 | 7,629.84 | 51,157 |
| 2024-11-29 | 8,450.00 | 8,520.00 | 8,090.00 | 8,180.00 | 8,022.12 | 40,789 |
| 2024-11-28 | 8,190.00 | 8,680.00 | 8,170.00 | 8,440.00 | 8,277.10 | 60,066 |
| 2024-11-27 | 8,240.00 | 8,240.00 | 8,000.00 | 8,190.00 | 8,031.92 | 21,961 |
| 2024-11-26 | 8,120.00 | 8,290.00 | 8,070.00 | 8,240.00 | 8,080.96 | 23,084 |
| 2024-11-25 | 7,890.00 | 8,290.00 | 7,890.00 | 8,150.00 | 7,992.70 | 29,713 |
| 2024-11-22 | 7,860.00 | 8,170.00 | 7,860.00 | 7,890.00 | 7,737.71 | 22,814 |
| 2024-11-21 | 8,020.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,747.52 | 19,848 |
| 2024-11-20 | 7,830.00 | 8,170.00 | 7,830.00 | 8,050.00 | 7,894.63 | 21,623 |
| 2024-11-19 | 7,870.00 | 7,950.00 | 7,790.00 | 7,830.00 | 7,678.87 | 20,287 |
| 2024-11-18 | 7,920.00 | 8,040.00 | 7,730.00 | 7,950.00 | 7,796.56 | 18,060 |
| 2024-11-15 | 7,650.00 | 7,890.00 | 7,540.00 | 7,870.00 | 7,718.10 | 24,377 |
| 2024-11-14 | 7,700.00 | 7,900.00 | 7,550.00 | 7,610.00 | 7,463.12 | 32,722 |
| 2024-11-13 | 8,020.00 | 8,070.00 | 7,720.00 | 7,720.00 | 7,570.99 | 46,257 |
| 2024-11-12 | 8,210.00 | 8,390.00 | 8,020.00 | 8,020.00 | 7,865.20 | 41,998 |
| 2024-11-11 | 8,610.00 | 8,660.00 | 8,250.00 | 8,260.00 | 8,100.57 | 37,823 |
| 2024-11-08 | 8,290.00 | 8,650.00 | 8,290.00 | 8,600.00 | 8,434.01 | 51,954 |
| 2024-11-07 | 8,180.00 | 8,330.00 | 8,000.00 | 8,290.00 | 8,129.99 | 31,373 |
| 2024-11-06 | 8,400.00 | 8,540.00 | 8,060.00 | 8,170.00 | 8,012.31 | 47,719 |
| 2024-11-05 | 8,240.00 | 8,410.00 | 8,220.00 | 8,380.00 | 8,218.26 | 29,589 |
| 2024-11-04 | 7,730.00 | 8,370.00 | 7,730.00 | 8,300.00 | 8,139.80 | 66,330 |
| 2024-11-01 | 8,000.00 | 8,120.00 | 7,800.00 | 7,810.00 | 7,659.26 | 56,372 |
| 2024-10-31 | 8,000.00 | 8,150.00 | 7,800.00 | 8,120.00 | 7,963.27 | 45,618 |
| 2024-10-30 | 8,190.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,806.36 | 28,909 |
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.