HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,000.00 | 8,130.00 | 7,950.00 | 8,050.00 | 7,894.63 | 39,759 |
| 2024-10-28 | 7,990.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,845.59 | 31,134 |
| 2024-10-25 | 8,110.00 | 8,140.00 | 7,900.00 | 7,950.00 | 7,796.56 | 60,595 |
| 2024-10-24 | 8,370.00 | 8,370.00 | 8,040.00 | 8,140.00 | 7,982.89 | 57,639 |
| 2024-10-23 | 8,110.00 | 8,530.00 | 8,110.00 | 8,390.00 | 8,228.06 | 51,168 |
| 2024-10-22 | 8,630.00 | 8,630.00 | 8,200.00 | 8,210.00 | 8,051.54 | 77,797 |
| 2024-10-21 | 8,660.00 | 8,760.00 | 8,560.00 | 8,630.00 | 8,463.43 | 29,671 |
| 2024-10-18 | 8,850.00 | 8,860.00 | 8,560.00 | 8,640.00 | 8,473.24 | 55,978 |
| 2024-10-17 | 8,930.00 | 8,960.00 | 8,720.00 | 8,810.00 | 8,639.96 | 72,886 |
| 2024-10-16 | 9,130.00 | 9,200.00 | 8,910.00 | 8,910.00 | 8,738.03 | 59,904 |
| 2024-10-15 | 9,030.00 | 9,300.00 | 8,740.00 | 9,250.00 | 9,071.46 | 75,904 |
| 2024-10-14 | 9,010.00 | 9,090.00 | 8,930.00 | 9,010.00 | 8,836.10 | 54,512 |
| 2024-10-11 | 9,420.00 | 9,590.00 | 9,080.00 | 9,150.00 | 8,973.39 | 58,326 |
| 2024-10-10 | 9,470.00 | 9,600.00 | 9,300.00 | 9,420.00 | 9,238.18 | 52,198 |
| 2024-10-08 | 9,250.00 | 9,810.00 | 9,150.00 | 9,420.00 | 9,238.18 | 138,117 |
| 2024-10-07 | 9,140.00 | 9,390.00 | 9,010.00 | 9,250.00 | 9,071.46 | 47,453 |
| 2024-10-04 | 8,920.00 | 9,220.00 | 8,920.00 | 9,110.00 | 8,934.17 | 48,481 |
| 2024-10-02 | 9,140.00 | 9,260.00 | 9,000.00 | 9,100.00 | 8,924.36 | 42,552 |
| 2024-09-30 | 9,480.00 | 9,490.00 | 9,140.00 | 9,240.00 | 9,061.66 | 79,250 |
| 2024-09-27 | 9,820.00 | 9,830.00 | 9,430.00 | 9,430.00 | 9,247.99 | 86,975 |
| 2024-09-26 | 9,610.00 | 9,850.00 | 9,610.00 | 9,820.00 | 9,630.46 | 69,034 |
| 2024-09-25 | 9,650.00 | 9,860.00 | 9,550.00 | 9,600.00 | 9,414.71 | 82,219 |
| 2024-09-24 | 9,520.00 | 9,610.00 | 9,380.00 | 9,590.00 | 9,404.90 | 58,691 |
| 2024-09-23 | 9,560.00 | 9,640.00 | 9,400.00 | 9,520.00 | 9,336.25 | 45,586 |
| 2024-09-20 | 9,570.00 | 9,780.00 | 9,340.00 | 9,560.00 | 9,375.48 | 134,670 |
| 2024-09-19 | 10,000.00 | 10,090.00 | 9,460.00 | 9,560.00 | 9,375.48 | 168,458 |
| 2024-09-13 | 10,400.00 | 10,420.00 | 9,930.00 | 9,970.00 | 9,777.57 | 127,583 |
| 2024-09-12 | 10,090.00 | 10,390.00 | 10,090.00 | 10,290.00 | 10,091.39 | 116,714 |
| 2024-09-11 | 10,570.00 | 10,930.00 | 9,850.00 | 9,970.00 | 9,777.57 | 306,075 |
| 2024-09-10 | 11,320.00 | 11,490.00 | 10,660.00 | 10,660.00 | 10,454.25 | 147,640 |
| 2024-09-09 | 11,020.00 | 11,340.00 | 10,900.00 | 11,160.00 | 10,944.60 | 100,843 |
| 2024-09-06 | 11,850.00 | 11,950.00 | 11,290.00 | 11,390.00 | 11,170.16 | 155,187 |
| 2024-09-05 | 12,380.00 | 13,010.00 | 11,440.00 | 11,820.00 | 11,591.86 | 609,269 |
| 2024-09-04 | 12,280.00 | 12,570.00 | 12,090.00 | 12,380.00 | 12,141.05 | 334,523 |
| 2024-09-03 | 12,620.00 | 13,910.00 | 12,500.00 | 12,710.00 | 12,464.68 | 2,617,562 |
| 2024-09-02 | 12,200.00 | 12,940.00 | 12,130.00 | 12,510.00 | 12,268.54 | 440,578 |
| 2024-08-30 | 11,890.00 | 12,380.00 | 11,860.00 | 12,180.00 | 11,944.91 | 138,261 |
| 2024-08-29 | 12,080.00 | 12,230.00 | 11,790.00 | 11,890.00 | 11,660.51 | 140,584 |
| 2024-08-28 | 12,310.00 | 12,610.00 | 12,160.00 | 12,160.00 | 11,925.30 | 180,632 |
| 2024-08-27 | 12,240.00 | 12,530.00 | 12,050.00 | 12,350.00 | 12,111.63 | 222,922 |
| 2024-08-26 | 12,370.00 | 12,730.00 | 12,200.00 | 12,230.00 | 11,993.95 | 224,590 |
| 2024-08-23 | 12,050.00 | 13,120.00 | 12,050.00 | 12,360.00 | 12,121.44 | 485,499 |
| 2024-08-22 | 12,450.00 | 13,800.00 | 12,100.00 | 12,380.00 | 12,141.05 | 1,843,962 |
| 2024-08-21 | 12,390.00 | 12,500.00 | 11,970.00 | 12,450.00 | 12,209.70 | 201,642 |
| 2024-08-20 | 13,000.00 | 13,090.00 | 12,360.00 | 12,400.00 | 12,160.67 | 358,709 |
| 2024-08-19 | 12,900.00 | 13,500.00 | 12,810.00 | 12,930.00 | 12,680.44 | 430,469 |
| 2024-08-16 | 12,400.00 | 13,400.00 | 12,370.00 | 12,630.00 | 12,386.23 | 495,240 |
| 2024-08-14 | 12,450.00 | 12,600.00 | 12,010.00 | 12,120.00 | 11,886.07 | 246,668 |
| 2024-08-13 | 13,600.00 | 13,600.00 | 12,370.00 | 12,400.00 | 12,160.67 | 451,985 |
| 2024-08-12 | 13,720.00 | 14,110.00 | 13,300.00 | 13,450.00 | 13,190.40 | 501,637 |
| 2024-08-09 | 13,880.00 | 14,400.00 | 13,550.00 | 13,570.00 | 13,308.08 | 880,334 |
| 2024-08-08 | 12,850.00 | 14,370.00 | 12,800.00 | 13,900.00 | 13,631.71 | 2,175,577 |
| 2024-08-07 | 13,400.00 | 13,670.00 | 13,060.00 | 13,320.00 | 13,062.91 | 1,199,625 |
| 2024-08-06 | 12,800.00 | 14,240.00 | 12,800.00 | 13,450.00 | 13,190.40 | 1,270,109 |
| 2024-08-05 | 12,640.00 | 15,200.00 | 11,800.00 | 12,440.00 | 12,199.89 | 4,572,390 |
| 2024-08-02 | 13,920.00 | 14,900.00 | 12,870.00 | 12,980.00 | 12,729.47 | 1,672,257 |
| 2024-08-01 | 11,790.00 | 15,000.00 | 11,630.00 | 14,100.00 | 13,827.85 | 6,245,715 |
| 2024-07-31 | 13,010.00 | 13,130.00 | 11,530.00 | 11,750.00 | 11,523.21 | 589,884 |
| 2024-07-30 | 12,650.00 | 13,250.00 | 12,330.00 | 12,560.00 | 12,317.58 | 715,877 |
| 2024-07-29 | 13,370.00 | 14,040.00 | 12,500.00 | 12,600.00 | 12,356.80 | 1,053,127 |
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.