HAATZ Inc. (KOSDAQ:066130)
South Korea · Delayed Price · Currency is KRW 4,790.00
+5.00 (0.10%)
At close: Aug 19, 2025, 3:30 PM KST
HAATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,810.00 | 4,840.00 | 4,785.00 | 4,800.00 | - | -0.10% | 5,967 |
| Aug 21, 2025 | 4,780.00 | 4,840.00 | 4,780.00 | 4,805.00 | - | 0.10% | 8,293 |
| Aug 20, 2025 | 4,750.00 | 4,800.00 | 4,655.00 | 4,800.00 | - | 0.21% | 37,209 |
| Aug 19, 2025 | 4,765.00 | 4,835.00 | 4,740.00 | 4,790.00 | - | 0.10% | 21,004 |
| Aug 18, 2025 | 4,855.00 | 4,855.00 | 4,765.00 | 4,785.00 | - | -1.85% | 19,349 |
| Aug 14, 2025 | 4,865.00 | 4,890.00 | 4,840.00 | 4,875.00 | - | 0.21% | 8,256 |
| Aug 13, 2025 | 4,840.00 | 4,885.00 | 4,830.00 | 4,865.00 | - | 0.10% | 10,294 |
| Aug 12, 2025 | 4,835.00 | 4,895.00 | 4,835.00 | 4,860.00 | - | -0.61% | 20,820 |
| Aug 11, 2025 | 4,905.00 | 4,905.00 | 4,760.00 | 4,890.00 | - | -0.31% | 20,495 |
| Aug 8, 2025 | 4,860.00 | 4,910.00 | 4,860.00 | 4,905.00 | - | 0.51% | 13,050 |
| Aug 7, 2025 | 4,850.00 | 4,880.00 | 4,820.00 | 4,880.00 | - | 1.14% | 15,511 |
| Aug 6, 2025 | 4,840.00 | 4,855.00 | 4,810.00 | 4,825.00 | - | - | 37,298 |
| Aug 5, 2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,825.00 | - | 0.42% | 28,203 |
| Aug 4, 2025 | 4,765.00 | 4,850.00 | 4,710.00 | 4,805.00 | - | 0.73% | 24,665 |
| Aug 1, 2025 | 4,855.00 | 4,880.00 | 4,750.00 | 4,770.00 | - | -2.25% | 73,734 |
| Jul 31, 2025 | 4,905.00 | 4,905.00 | 4,840.00 | 4,880.00 | - | -0.41% | 20,111 |
| Jul 30, 2025 | 4,860.00 | 4,905.00 | 4,850.00 | 4,900.00 | - | 0.82% | 17,888 |
| Jul 29, 2025 | 4,915.00 | 4,915.00 | 4,820.00 | 4,860.00 | - | -0.41% | 24,139 |
| Jul 28, 2025 | 4,970.00 | 4,970.00 | 4,830.00 | 4,880.00 | - | -0.81% | 52,882 |
| Jul 25, 2025 | 4,935.00 | 4,955.00 | 4,910.00 | 4,920.00 | - | -0.30% | 17,401 |
| Jul 24, 2025 | 4,950.00 | 5,000.00 | 4,880.00 | 4,935.00 | - | -0.30% | 36,196 |
| Jul 23, 2025 | 4,970.00 | 5,010.00 | 4,910.00 | 4,950.00 | - | -0.40% | 58,289 |
| Jul 22, 2025 | 5,060.00 | 5,070.00 | 4,720.00 | 4,970.00 | - | -1.78% | 108,136 |
| Jul 21, 2025 | 5,040.00 | 5,090.00 | 5,010.00 | 5,060.00 | - | 0.40% | 30,217 |
| Jul 18, 2025 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | - | -0.59% | 20,646 |
| Jul 17, 2025 | 5,030.00 | 5,090.00 | 5,010.00 | 5,070.00 | - | 0.40% | 26,669 |
| Jul 16, 2025 | 5,060.00 | 5,090.00 | 5,010.00 | 5,050.00 | - | -0.20% | 37,303 |
| Jul 15, 2025 | 5,070.00 | 5,090.00 | 5,050.00 | 5,060.00 | - | -0.59% | 23,153 |
| Jul 14, 2025 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | - | -0.39% | 16,777 |
| Jul 11, 2025 | 5,090.00 | 5,150.00 | 5,050.00 | 5,110.00 | - | 0.39% | 32,155 |
| Jul 10, 2025 | 5,090.00 | 5,110.00 | 5,030.00 | 5,090.00 | - | - | 20,757 |
| Jul 9, 2025 | 5,060.00 | 5,090.00 | 5,030.00 | 5,090.00 | - | 0.59% | 17,604 |
| Jul 8, 2025 | 5,010.00 | 5,070.00 | 4,995.00 | 5,060.00 | - | 1.00% | 26,714 |
| Jul 7, 2025 | 5,050.00 | 5,130.00 | 5,000.00 | 5,010.00 | - | -1.76% | 50,667 |
| Jul 4, 2025 | 5,140.00 | 5,200.00 | 5,070.00 | 5,100.00 | - | -0.78% | 31,651 |
| Jul 3, 2025 | 5,140.00 | 5,170.00 | 5,100.00 | 5,140.00 | - | -0.39% | 33,904 |
| Jul 2, 2025 | 5,050.00 | 5,170.00 | 5,010.00 | 5,160.00 | - | 1.78% | 50,491 |
| Jul 1, 2025 | 5,010.00 | 5,080.00 | 5,010.00 | 5,070.00 | - | 0.80% | 23,379 |
| Jun 30, 2025 | 5,000.00 | 5,070.00 | 4,995.00 | 5,030.00 | - | 0.20% | 30,084 |
| Jun 27, 2025 | 5,050.00 | 5,080.00 | 4,970.00 | 5,020.00 | - | -1.18% | 52,616 |
| Jun 26, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,080.00 | - | -0.97% | 33,463 |
| Jun 25, 2025 | 5,130.00 | 5,180.00 | 5,100.00 | 5,130.00 | - | 0.20% | 41,155 |
| Jun 24, 2025 | 5,020.00 | 5,120.00 | 5,020.00 | 5,120.00 | - | 2.71% | 64,259 |
| Jun 23, 2025 | 5,070.00 | 5,110.00 | 4,980.00 | 4,985.00 | - | -2.45% | 66,191 |
| Jun 20, 2025 | 5,060.00 | 5,120.00 | 5,040.00 | 5,110.00 | - | 0.99% | 39,194 |
| Jun 19, 2025 | 5,090.00 | 5,140.00 | 5,020.00 | 5,060.00 | - | -0.78% | 27,694 |
| Jun 18, 2025 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | - | - | 30,828 |
| Jun 17, 2025 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | - | - | 56,428 |
| Jun 16, 2025 | 5,120.00 | 5,140.00 | 5,050.00 | 5,100.00 | - | -1.16% | 46,077 |
| Jun 13, 2025 | 5,210.00 | 5,240.00 | 5,050.00 | 5,160.00 | - | -0.96% | 72,168 |