HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 6,560.00
-30.00 (-0.46%)
Oct 31, 2025, 1:40 PM KST
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,690.00 | 6,740.00 | 6,480.00 | 6,570.00 | 6,570.00 | -0.30% | 25,233 |
| Oct 30, 2025 | 6,700.00 | 6,800.00 | 6,550.00 | 6,590.00 | 6,590.00 | -1.64% | 26,923 |
| Oct 29, 2025 | 6,920.00 | 6,920.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.62% | 25,475 |
| Oct 28, 2025 | 6,840.00 | 7,060.00 | 6,790.00 | 6,880.00 | 6,880.00 | 0.58% | 25,838 |
| Oct 27, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.58% | 13,747 |
| Oct 24, 2025 | 6,840.00 | 6,960.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1.61% | 10,721 |
| Oct 23, 2025 | 6,810.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.44% | 12,710 |
| Oct 22, 2025 | 6,850.00 | 6,880.00 | 6,690.00 | 6,810.00 | 6,810.00 | -0.58% | 17,726 |
| Oct 21, 2025 | 6,910.00 | 7,020.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.72% | 17,863 |
| Oct 20, 2025 | 6,890.00 | 7,000.00 | 6,740.00 | 6,970.00 | 6,970.00 | 1.16% | 14,066 |
| Oct 17, 2025 | 7,100.00 | 7,190.00 | 6,860.00 | 6,890.00 | 6,890.00 | -3.77% | 26,158 |
| Oct 16, 2025 | 7,150.00 | 7,220.00 | 7,140.00 | 7,160.00 | 7,160.00 | - | 8,584 |
| Oct 15, 2025 | 7,040.00 | 7,210.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1.70% | 8,204 |
| Oct 14, 2025 | 7,200.00 | 7,270.00 | 6,990.00 | 7,040.00 | 7,040.00 | -2.22% | 20,108 |
| Oct 13, 2025 | 6,960.00 | 7,200.00 | 6,940.00 | 7,200.00 | 7,200.00 | 1.55% | 11,409 |
| Oct 10, 2025 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 7,090.00 | -2.07% | 31,967 |
| Oct 2, 2025 | 7,150.00 | 7,270.00 | 7,000.00 | 7,240.00 | 7,240.00 | 1.26% | 22,442 |
| Oct 1, 2025 | 6,920.00 | 7,160.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.44% | 15,861 |
| Sep 30, 2025 | 6,890.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.87% | 14,525 |
| Sep 29, 2025 | 6,890.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,920.00 | - | 14,810 |
| Sep 26, 2025 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,920.00 | -2.12% | 20,248 |
| Sep 25, 2025 | 7,080.00 | 7,150.00 | 7,030.00 | 7,070.00 | 7,070.00 | -0.14% | 10,244 |
| Sep 24, 2025 | 7,170.00 | 7,240.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.39% | 27,116 |
| Sep 23, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.70% | 10,180 |
| Sep 22, 2025 | 7,280.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.06% | 10,920 |
| Sep 19, 2025 | 7,240.00 | 7,310.00 | 7,150.00 | 7,280.00 | 7,280.00 | 0.55% | 7,397 |
| Sep 18, 2025 | 7,170.00 | 7,300.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.54% | 14,721 |
| Sep 17, 2025 | 7,270.00 | 7,280.00 | 7,080.00 | 7,130.00 | 7,130.00 | -1.93% | 19,420 |
| Sep 16, 2025 | 7,000.00 | 7,440.00 | 7,000.00 | 7,270.00 | 7,270.00 | 3.56% | 59,610 |
| Sep 15, 2025 | 7,100.00 | 7,170.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.13% | 12,438 |
| Sep 12, 2025 | 7,080.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.28% | 11,829 |
| Sep 11, 2025 | 7,160.00 | 7,200.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.70% | 12,477 |
| Sep 10, 2025 | 7,060.00 | 7,160.00 | 7,020.00 | 7,130.00 | 7,130.00 | 0.99% | 16,975 |
| Sep 9, 2025 | 6,930.00 | 7,060.00 | 6,910.00 | 7,060.00 | 7,060.00 | 2.02% | 12,407 |
| Sep 8, 2025 | 6,920.00 | 7,040.00 | 6,870.00 | 6,920.00 | 6,920.00 | - | 7,315 |
| Sep 5, 2025 | 6,900.00 | 6,990.00 | 6,880.00 | 6,920.00 | 6,920.00 | 0.29% | 14,660 |
| Sep 4, 2025 | 6,900.00 | 7,040.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.15% | 10,163 |
| Sep 3, 2025 | 6,820.00 | 6,920.00 | 6,810.00 | 6,890.00 | 6,890.00 | 0.29% | 5,942 |
| Sep 2, 2025 | 6,750.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,870.00 | 0.59% | 9,196 |
| Sep 1, 2025 | 6,920.00 | 6,970.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.87% | 16,959 |
| Aug 29, 2025 | 6,980.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,960.00 | -1.00% | 23,591 |
| Aug 28, 2025 | 7,100.00 | 7,100.00 | 6,890.00 | 7,030.00 | 7,030.00 | -0.99% | 14,209 |
| Aug 27, 2025 | 6,930.00 | 7,400.00 | 6,930.00 | 7,100.00 | 7,100.00 | 2.90% | 69,662 |
| Aug 26, 2025 | 6,770.00 | 6,910.00 | 6,680.00 | 6,900.00 | 6,900.00 | 0.88% | 26,447 |
| Aug 25, 2025 | 6,940.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,840.00 | -1.30% | 63,966 |
| Aug 22, 2025 | 7,040.00 | 7,150.00 | 6,830.00 | 6,930.00 | 6,930.00 | -2.53% | 34,928 |
| Aug 21, 2025 | 7,060.00 | 7,240.00 | 7,040.00 | 7,110.00 | 7,110.00 | -0.14% | 15,913 |
| Aug 20, 2025 | 7,390.00 | 7,580.00 | 6,900.00 | 7,120.00 | 7,120.00 | -5.44% | 26,735 |
| Aug 19, 2025 | 7,630.00 | 7,700.00 | 7,520.00 | 7,530.00 | 7,530.00 | -2.21% | 17,244 |
| Aug 18, 2025 | 7,630.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,700.00 | -1.03% | 11,460 |