HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 5,790.00
+160.00 (2.84%)
At close: Jan 23, 2026
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,690.00 | 5,850.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.84% | 29,703 |
| Jan 22, 2026 | 5,600.00 | 5,760.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.26% | 37,386 |
| Jan 21, 2026 | 5,680.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.14% | 40,130 |
| Jan 20, 2026 | 5,820.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,740.00 | - | 32,289 |
| Jan 19, 2026 | 5,790.00 | 5,800.00 | 5,660.00 | 5,740.00 | 5,740.00 | -0.35% | 20,939 |
| Jan 16, 2026 | 5,810.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.86% | 9,830 |
| Jan 15, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.68% | 40,725 |
| Jan 14, 2026 | 6,040.00 | 6,040.00 | 5,830.00 | 5,850.00 | 5,850.00 | -3.15% | 45,841 |
| Jan 13, 2026 | 6,020.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.33% | 10,185 |
| Jan 12, 2026 | 6,030.00 | 6,120.00 | 5,910.00 | 6,020.00 | 6,020.00 | - | 10,049 |
| Jan 9, 2026 | 6,010.00 | 6,160.00 | 5,980.00 | 6,020.00 | 6,020.00 | -1.95% | 16,994 |
| Jan 8, 2026 | 6,120.00 | 6,280.00 | 5,810.00 | 6,140.00 | 6,140.00 | 0.49% | 53,412 |
| Jan 7, 2026 | 6,300.00 | 6,310.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.02% | 16,267 |
| Jan 6, 2026 | 6,330.00 | 6,400.00 | 6,150.00 | 6,300.00 | 6,300.00 | -0.94% | 44,219 |
| Jan 5, 2026 | 6,460.00 | 6,480.00 | 6,270.00 | 6,360.00 | 6,360.00 | -1.40% | 20,182 |
| Jan 2, 2026 | 6,270.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,450.00 | 2.87% | 26,632 |
| Dec 30, 2025 | 6,200.00 | 6,380.00 | 6,150.00 | 6,270.00 | 6,270.00 | 0.32% | 12,351 |
| Dec 29, 2025 | 6,260.00 | 6,310.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.79% | 11,947 |
| Dec 26, 2025 | 6,390.00 | 6,590.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.25% | 14,913 |
| Dec 24, 2025 | 6,500.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.85% | 12,840 |
| Dec 23, 2025 | 6,630.00 | 6,630.00 | 6,410.00 | 6,500.00 | 6,500.00 | -1.66% | 39,202 |
| Dec 22, 2025 | 6,480.00 | 6,620.00 | 6,410.00 | 6,610.00 | 6,610.00 | 2.01% | 42,857 |
| Dec 19, 2025 | 6,340.00 | 6,480.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1.25% | 12,948 |
| Dec 18, 2025 | 6,530.00 | 6,530.00 | 6,330.00 | 6,400.00 | 6,400.00 | -1.54% | 23,132 |
| Dec 17, 2025 | 6,500.00 | 6,630.00 | 6,380.00 | 6,500.00 | 6,500.00 | - | 20,138 |
| Dec 16, 2025 | 6,740.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.42% | 46,407 |
| Dec 15, 2025 | 6,730.00 | 6,810.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.88% | 32,673 |
| Dec 12, 2025 | 6,840.00 | 6,910.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.88% | 28,092 |
| Dec 11, 2025 | 6,810.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.15% | 20,245 |
| Dec 10, 2025 | 6,860.00 | 6,930.00 | 6,810.00 | 6,840.00 | 6,840.00 | -0.29% | 25,873 |
| Dec 9, 2025 | 6,960.00 | 6,960.00 | 6,790.00 | 6,860.00 | 6,860.00 | -0.44% | 24,833 |
| Dec 8, 2025 | 7,000.00 | 7,070.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.99% | 40,361 |
| Dec 5, 2025 | 6,930.00 | 7,130.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1.59% | 51,656 |
| Dec 4, 2025 | 7,000.00 | 7,040.00 | 6,900.00 | 6,920.00 | 6,920.00 | -0.29% | 57,018 |
| Dec 3, 2025 | 6,870.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.61% | 54,064 |
| Dec 2, 2025 | 6,770.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,830.00 | -0.29% | 51,267 |
| Dec 1, 2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.58% | 77,715 |
| Nov 28, 2025 | 6,690.00 | 7,010.00 | 6,670.00 | 6,890.00 | 6,890.00 | 2.99% | 115,450 |
| Nov 27, 2025 | 6,780.00 | 6,930.00 | 6,620.00 | 6,690.00 | 6,690.00 | -2.62% | 193,284 |
| Nov 26, 2025 | 7,020.00 | 7,360.00 | 6,710.00 | 6,870.00 | 6,870.00 | -1.29% | 468,043 |
| Nov 25, 2025 | 5,970.00 | 7,740.00 | 5,970.00 | 6,960.00 | 6,960.00 | 16.78% | 3,630,443 |
| Nov 24, 2025 | 6,100.00 | 6,150.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.49% | 21,343 |
| Nov 21, 2025 | 6,160.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.73% | 16,687 |
| Nov 20, 2025 | 6,220.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.32% | 15,512 |
| Nov 19, 2025 | 6,360.00 | 6,420.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.52% | 28,021 |
| Nov 18, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,360.00 | 6,360.00 | -3.49% | 28,876 |
| Nov 17, 2025 | 6,670.00 | 6,670.00 | 6,480.00 | 6,590.00 | 6,590.00 | 1.38% | 8,103 |
| Nov 14, 2025 | 6,670.00 | 6,780.00 | 6,420.00 | 6,500.00 | 6,500.00 | -3.27% | 31,588 |
| Nov 13, 2025 | 6,850.00 | 6,850.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.44% | 16,748 |
| Nov 12, 2025 | 6,600.00 | 6,790.00 | 6,570.00 | 6,750.00 | 6,750.00 | 2.12% | 24,691 |