HAATZ Inc. (KOSDAQ:066130)
South Korea · Delayed Price · Currency is KRW 4,855.00
+50.00 (1.04%)
At close: Sep 18, 2025
HAATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,855.00 | 4,875.00 | 4,825.00 | 4,845.00 | 4,845.00 | -0.21% | 16,417 |
| Sep 18, 2025 | 4,775.00 | 4,855.00 | 4,775.00 | 4,855.00 | 4,855.00 | 1.04% | 25,212 |
| Sep 17, 2025 | 4,805.00 | 4,825.00 | 4,760.00 | 4,805.00 | 4,805.00 | - | 11,333 |
| Sep 16, 2025 | 4,850.00 | 4,860.00 | 4,800.00 | 4,805.00 | 4,805.00 | -0.93% | 20,833 |
| Sep 15, 2025 | 4,865.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.31% | 17,202 |
| Sep 12, 2025 | 4,880.00 | 4,880.00 | 4,805.00 | 4,865.00 | 4,865.00 | - | 20,282 |
| Sep 11, 2025 | 4,840.00 | 4,890.00 | 4,830.00 | 4,865.00 | 4,865.00 | - | 12,121 |
| Sep 10, 2025 | 4,865.00 | 4,895.00 | 4,840.00 | 4,865.00 | 4,865.00 | - | 16,082 |
| Sep 9, 2025 | 4,855.00 | 4,880.00 | 4,815.00 | 4,865.00 | 4,865.00 | - | 25,468 |
| Sep 8, 2025 | 4,845.00 | 4,955.00 | 4,845.00 | 4,865.00 | 4,865.00 | 0.83% | 70,500 |
| Sep 5, 2025 | 4,800.00 | 4,840.00 | 4,750.00 | 4,825.00 | 4,825.00 | 0.73% | 33,193 |
| Sep 4, 2025 | 4,760.00 | 4,820.00 | 4,735.00 | 4,790.00 | 4,790.00 | 0.52% | 18,975 |
| Sep 3, 2025 | 4,750.00 | 4,775.00 | 4,700.00 | 4,765.00 | 4,765.00 | 0.21% | 24,832 |
| Sep 2, 2025 | 4,700.00 | 4,795.00 | 4,695.00 | 4,755.00 | 4,755.00 | 1.17% | 28,577 |
| Sep 1, 2025 | 4,620.00 | 4,750.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.29% | 29,185 |
| Aug 29, 2025 | 4,685.00 | 4,685.00 | 4,625.00 | 4,640.00 | 4,640.00 | -0.75% | 35,018 |
| Aug 28, 2025 | 4,735.00 | 4,735.00 | 4,660.00 | 4,675.00 | 4,675.00 | -1.27% | 44,966 |
| Aug 27, 2025 | 4,755.00 | 4,775.00 | 4,705.00 | 4,735.00 | 4,735.00 | -0.42% | 12,175 |
| Aug 26, 2025 | 4,800.00 | 4,835.00 | 4,745.00 | 4,755.00 | 4,755.00 | -0.94% | 14,262 |
| Aug 25, 2025 | 4,800.00 | 4,825.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 9,962 |
| Aug 22, 2025 | 4,810.00 | 4,840.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.10% | 6,264 |
| Aug 21, 2025 | 4,780.00 | 4,840.00 | 4,780.00 | 4,805.00 | 4,805.00 | 0.10% | 8,293 |
| Aug 20, 2025 | 4,750.00 | 4,800.00 | 4,655.00 | 4,800.00 | 4,800.00 | 0.21% | 37,209 |
| Aug 19, 2025 | 4,765.00 | 4,835.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.10% | 21,004 |
| Aug 18, 2025 | 4,855.00 | 4,855.00 | 4,765.00 | 4,785.00 | 4,785.00 | -1.85% | 19,349 |
| Aug 14, 2025 | 4,865.00 | 4,890.00 | 4,840.00 | 4,875.00 | 4,875.00 | 0.21% | 8,256 |
| Aug 13, 2025 | 4,840.00 | 4,885.00 | 4,830.00 | 4,865.00 | 4,865.00 | 0.10% | 10,294 |
| Aug 12, 2025 | 4,835.00 | 4,895.00 | 4,835.00 | 4,860.00 | 4,860.00 | -0.61% | 20,820 |
| Aug 11, 2025 | 4,905.00 | 4,905.00 | 4,760.00 | 4,890.00 | 4,890.00 | -0.31% | 20,495 |
| Aug 8, 2025 | 4,860.00 | 4,910.00 | 4,860.00 | 4,905.00 | 4,905.00 | 0.51% | 13,050 |
| Aug 7, 2025 | 4,850.00 | 4,880.00 | 4,820.00 | 4,880.00 | 4,880.00 | 1.14% | 15,511 |
| Aug 6, 2025 | 4,840.00 | 4,855.00 | 4,810.00 | 4,825.00 | 4,825.00 | - | 37,298 |
| Aug 5, 2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,825.00 | 4,825.00 | 0.42% | 28,203 |
| Aug 4, 2025 | 4,765.00 | 4,850.00 | 4,710.00 | 4,805.00 | 4,805.00 | 0.73% | 24,665 |
| Aug 1, 2025 | 4,855.00 | 4,880.00 | 4,750.00 | 4,770.00 | 4,770.00 | -2.25% | 73,734 |
| Jul 31, 2025 | 4,905.00 | 4,905.00 | 4,840.00 | 4,880.00 | 4,880.00 | -0.41% | 20,111 |
| Jul 30, 2025 | 4,860.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.82% | 17,888 |
| Jul 29, 2025 | 4,915.00 | 4,915.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.41% | 24,139 |
| Jul 28, 2025 | 4,970.00 | 4,970.00 | 4,830.00 | 4,880.00 | 4,880.00 | -0.81% | 52,882 |
| Jul 25, 2025 | 4,935.00 | 4,955.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.30% | 17,401 |
| Jul 24, 2025 | 4,950.00 | 5,000.00 | 4,880.00 | 4,935.00 | 4,935.00 | -0.30% | 36,196 |
| Jul 23, 2025 | 4,970.00 | 5,010.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.40% | 58,289 |
| Jul 22, 2025 | 5,060.00 | 5,070.00 | 4,720.00 | 4,970.00 | 4,970.00 | -1.78% | 108,136 |
| Jul 21, 2025 | 5,040.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.40% | 30,217 |
| Jul 18, 2025 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 20,646 |
| Jul 17, 2025 | 5,030.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.40% | 26,669 |
| Jul 16, 2025 | 5,060.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.20% | 37,303 |
| Jul 15, 2025 | 5,070.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.59% | 23,153 |
| Jul 14, 2025 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 16,777 |
| Jul 11, 2025 | 5,090.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.39% | 32,155 |