HAATZ Inc. (KOSDAQ:066130)
South Korea · Delayed Price · Currency is KRW 4,315.00
+50.00 (1.17%)
At close: Mar 20, 2026
HAATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,330.00 | 4,330.00 | 4,255.00 | 4,315.00 | 4,315.00 | 1.17% | 30,124 |
| Mar 19, 2026 | 4,300.00 | 4,305.00 | 4,240.00 | 4,265.00 | 4,265.00 | -1.04% | 20,228 |
| Mar 18, 2026 | 4,290.00 | 4,320.00 | 4,255.00 | 4,310.00 | 4,310.00 | 0.47% | 26,378 |
| Mar 17, 2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,290.00 | 4,290.00 | 2.26% | 18,720 |
| Mar 16, 2026 | 4,200.00 | 4,200.00 | 4,155.00 | 4,195.00 | 4,195.00 | -0.12% | 7,625 |
| Mar 13, 2026 | 4,090.00 | 4,205.00 | 4,080.00 | 4,200.00 | 4,200.00 | 1.69% | 23,875 |
| Mar 12, 2026 | 4,150.00 | 4,155.00 | 4,065.00 | 4,130.00 | 4,130.00 | - | 22,692 |
| Mar 11, 2026 | 4,100.00 | 4,145.00 | 4,050.00 | 4,130.00 | 4,130.00 | 1.60% | 27,287 |
| Mar 10, 2026 | 4,025.00 | 4,065.00 | 4,000.00 | 4,065.00 | 4,065.00 | 2.78% | 20,945 |
| Mar 9, 2026 | 4,130.00 | 4,130.00 | 3,930.00 | 3,955.00 | 3,955.00 | -4.24% | 46,292 |
| Mar 6, 2026 | 4,160.00 | 4,160.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.49% | 34,773 |
| Mar 5, 2026 | 4,020.00 | 4,145.00 | 4,020.00 | 4,110.00 | 4,110.00 | 4.85% | 46,440 |
| Mar 4, 2026 | 4,225.00 | 4,225.00 | 3,920.00 | 3,920.00 | 3,920.00 | -7.76% | 121,362 |
| Mar 3, 2026 | 4,280.00 | 4,320.00 | 4,215.00 | 4,250.00 | 4,250.00 | -1.85% | 83,781 |
| Feb 27, 2026 | 4,395.00 | 4,410.00 | 4,325.00 | 4,330.00 | 4,330.00 | -0.46% | 44,036 |
| Feb 26, 2026 | 4,525.00 | 4,525.00 | 4,350.00 | 4,350.00 | 4,350.00 | -3.12% | 100,858 |
| Feb 25, 2026 | 4,500.00 | 4,510.00 | 4,410.00 | 4,490.00 | 4,490.00 | 0.79% | 58,798 |
| Feb 24, 2026 | 4,500.00 | 4,555.00 | 4,450.00 | 4,455.00 | 4,455.00 | -1.76% | 59,865 |
| Feb 23, 2026 | 4,485.00 | 4,550.00 | 4,475.00 | 4,535.00 | 4,535.00 | 1.11% | 63,429 |
| Feb 20, 2026 | 4,455.00 | 4,495.00 | 4,425.00 | 4,485.00 | 4,485.00 | 0.67% | 27,388 |
| Feb 19, 2026 | 4,425.00 | 4,460.00 | 4,365.00 | 4,455.00 | 4,455.00 | 0.45% | 34,738 |
| Feb 13, 2026 | 4,435.00 | 4,455.00 | 4,370.00 | 4,435.00 | 4,435.00 | - | 22,514 |
| Feb 12, 2026 | 4,445.00 | 4,455.00 | 4,385.00 | 4,435.00 | 4,435.00 | -0.22% | 31,360 |
| Feb 11, 2026 | 4,395.00 | 4,455.00 | 4,375.00 | 4,445.00 | 4,445.00 | 1.14% | 25,972 |
| Feb 10, 2026 | 4,340.00 | 4,395.00 | 4,340.00 | 4,395.00 | 4,395.00 | 1.27% | 34,143 |
| Feb 9, 2026 | 4,300.00 | 4,350.00 | 4,275.00 | 4,340.00 | 4,340.00 | 1.05% | 38,328 |
| Feb 6, 2026 | 4,260.00 | 4,310.00 | 4,195.00 | 4,295.00 | 4,295.00 | -0.12% | 36,180 |
| Feb 5, 2026 | 4,310.00 | 4,325.00 | 4,250.00 | 4,300.00 | 4,300.00 | - | 35,107 |
| Feb 4, 2026 | 4,205.00 | 4,300.00 | 4,205.00 | 4,300.00 | 4,300.00 | 1.42% | 36,732 |
| Feb 3, 2026 | 4,250.00 | 4,260.00 | 4,200.00 | 4,240.00 | 4,240.00 | 0.24% | 36,052 |
| Feb 2, 2026 | 4,305.00 | 4,345.00 | 4,205.00 | 4,230.00 | 4,230.00 | -2.76% | 59,066 |
| Jan 30, 2026 | 4,405.00 | 4,405.00 | 4,315.00 | 4,350.00 | 4,350.00 | -1.25% | 34,512 |
| Jan 29, 2026 | 4,370.00 | 4,455.00 | 4,315.00 | 4,405.00 | 4,405.00 | 0.11% | 63,749 |
| Jan 28, 2026 | 4,445.00 | 4,485.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.34% | 24,153 |
| Jan 27, 2026 | 4,475.00 | 4,480.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.23% | 25,370 |
| Jan 26, 2026 | 4,370.00 | 4,500.00 | 4,305.00 | 4,470.00 | 4,470.00 | 3.59% | 54,093 |
| Jan 23, 2026 | 4,310.00 | 4,350.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.12% | 18,791 |
| Jan 22, 2026 | 4,275.00 | 4,410.00 | 4,275.00 | 4,310.00 | 4,310.00 | 0.35% | 46,606 |
| Jan 21, 2026 | 4,310.00 | 4,370.00 | 4,260.00 | 4,295.00 | 4,295.00 | -0.35% | 29,021 |
| Jan 20, 2026 | 4,235.00 | 4,330.00 | 4,225.00 | 4,310.00 | 4,310.00 | 1.29% | 19,789 |
| Jan 19, 2026 | 4,275.00 | 4,300.00 | 4,215.00 | 4,255.00 | 4,255.00 | -0.47% | 30,149 |
| Jan 16, 2026 | 4,280.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | -0.12% | 15,871 |
| Jan 15, 2026 | 4,330.00 | 4,355.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.23% | 27,533 |
| Jan 14, 2026 | 4,300.00 | 4,300.00 | 4,230.00 | 4,290.00 | 4,290.00 | 0.23% | 16,411 |
| Jan 13, 2026 | 4,345.00 | 4,345.00 | 4,270.00 | 4,280.00 | 4,280.00 | -0.47% | 11,101 |
| Jan 12, 2026 | 4,320.00 | 4,335.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.46% | 16,734 |
| Jan 9, 2026 | 4,280.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,320.00 | 0.82% | 16,494 |
| Jan 8, 2026 | 4,355.00 | 4,395.00 | 4,220.00 | 4,285.00 | 4,285.00 | -1.61% | 33,502 |
| Jan 7, 2026 | 4,400.00 | 4,480.00 | 4,300.00 | 4,355.00 | 4,355.00 | -0.91% | 57,306 |
| Jan 6, 2026 | 4,485.00 | 4,510.00 | 4,355.00 | 4,395.00 | 4,395.00 | -1.35% | 29,921 |