HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 7,750.00
-30.00 (-0.39%)
Aug 14, 2025, 2:32 PM KST
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,780.00 | - | 16,070 |
| Aug 13, 2025 | 7,510.00 | 7,790.00 | 7,510.00 | 7,780.00 | 7,780.00 | 2.64% | 11,286 |
| Aug 12, 2025 | 7,550.00 | 7,740.00 | 7,520.00 | 7,580.00 | 7,580.00 | -1.30% | 16,870 |
| Aug 11, 2025 | 7,720.00 | 7,750.00 | 7,630.00 | 7,680.00 | 7,680.00 | -0.52% | 7,951 |
| Aug 8, 2025 | 7,710.00 | 7,770.00 | 7,600.00 | 7,720.00 | 7,720.00 | 0.13% | 7,351 |
| Aug 7, 2025 | 7,640.00 | 7,750.00 | 7,520.00 | 7,710.00 | 7,710.00 | 1.05% | 6,475 |
| Aug 6, 2025 | 7,510.00 | 7,680.00 | 7,510.00 | 7,630.00 | 7,630.00 | 0.39% | 6,499 |
| Aug 5, 2025 | 7,410.00 | 7,620.00 | 7,410.00 | 7,600.00 | 7,600.00 | 1.88% | 12,020 |
| Aug 4, 2025 | 7,400.00 | 7,580.00 | 7,320.00 | 7,460.00 | 7,460.00 | 1.22% | 13,912 |
| Aug 1, 2025 | 7,510.00 | 7,570.00 | 7,320.00 | 7,370.00 | 7,370.00 | -2.90% | 29,828 |
| Jul 31, 2025 | 7,650.00 | 7,710.00 | 7,450.00 | 7,590.00 | 7,590.00 | -0.78% | 35,033 |
| Jul 30, 2025 | 7,680.00 | 7,790.00 | 7,600.00 | 7,650.00 | 7,650.00 | -1.03% | 22,903 |
| Jul 29, 2025 | 7,810.00 | 7,850.00 | 7,710.00 | 7,730.00 | 7,730.00 | -1.65% | 14,314 |
| Jul 28, 2025 | 7,980.00 | 8,000.00 | 7,810.00 | 7,860.00 | 7,860.00 | -1.75% | 35,149 |
| Jul 25, 2025 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.13% | 17,362 |
| Jul 24, 2025 | 8,000.00 | 8,100.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.13% | 14,248 |
| Jul 23, 2025 | 8,040.00 | 8,070.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.99% | 20,559 |
| Jul 22, 2025 | 8,180.00 | 8,180.00 | 8,050.00 | 8,080.00 | 8,080.00 | -1.22% | 23,590 |
| Jul 21, 2025 | 8,200.00 | 8,210.00 | 8,050.00 | 8,180.00 | 8,180.00 | -0.24% | 19,181 |
| Jul 18, 2025 | 8,450.00 | 8,450.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.07% | 24,613 |
| Jul 17, 2025 | 8,120.00 | 8,460.00 | 8,000.00 | 8,460.00 | 8,460.00 | 4.44% | 28,320 |
| Jul 16, 2025 | 8,040.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.75% | 20,587 |
| Jul 15, 2025 | 7,920.00 | 8,040.00 | 7,850.00 | 8,040.00 | 8,040.00 | 1.26% | 11,234 |
| Jul 14, 2025 | 8,040.00 | 8,050.00 | 7,930.00 | 7,940.00 | 7,940.00 | -0.75% | 15,153 |
| Jul 11, 2025 | 7,970.00 | 8,090.00 | 7,960.00 | 8,000.00 | 8,000.00 | -0.12% | 8,977 |
| Jul 10, 2025 | 8,010.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | - | 11,589 |
| Jul 9, 2025 | 8,050.00 | 8,130.00 | 7,950.00 | 8,010.00 | 8,010.00 | 0.13% | 9,120 |
| Jul 8, 2025 | 7,980.00 | 8,140.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.25% | 17,297 |
| Jul 7, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.87% | 11,944 |
| Jul 4, 2025 | 8,110.00 | 8,190.00 | 7,960.00 | 8,050.00 | 8,050.00 | -0.62% | 27,246 |
| Jul 3, 2025 | 7,950.00 | 8,160.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.40% | 35,476 |
| Jul 2, 2025 | 8,100.00 | 8,200.00 | 7,890.00 | 7,910.00 | 7,910.00 | -3.18% | 43,848 |
| Jul 1, 2025 | 8,180.00 | 8,270.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.12% | 20,034 |
| Jun 30, 2025 | 8,200.00 | 8,290.00 | 8,140.00 | 8,180.00 | 8,180.00 | -0.24% | 15,108 |
| Jun 27, 2025 | 8,430.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.73% | 30,925 |
| Jun 26, 2025 | 8,670.00 | 8,670.00 | 8,410.00 | 8,430.00 | 8,430.00 | -3.21% | 46,222 |
| Jun 25, 2025 | 8,710.00 | 8,850.00 | 8,650.00 | 8,710.00 | 8,710.00 | 0.23% | 63,188 |
| Jun 24, 2025 | 8,790.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,690.00 | -0.46% | 37,980 |
| Jun 23, 2025 | 8,770.00 | 8,890.00 | 8,620.00 | 8,730.00 | 8,730.00 | -1.36% | 54,800 |
| Jun 20, 2025 | 8,610.00 | 8,900.00 | 8,600.00 | 8,850.00 | 8,850.00 | 1.84% | 39,354 |
| Jun 19, 2025 | 8,830.00 | 8,830.00 | 8,570.00 | 8,690.00 | 8,690.00 | -0.23% | 55,361 |
| Jun 18, 2025 | 8,760.00 | 8,860.00 | 8,640.00 | 8,710.00 | 8,710.00 | -1.02% | 56,712 |
| Jun 17, 2025 | 8,770.00 | 9,260.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.34% | 171,311 |
| Jun 16, 2025 | 8,870.00 | 8,940.00 | 8,680.00 | 8,770.00 | 8,770.00 | -1.13% | 44,707 |
| Jun 13, 2025 | 8,820.00 | 8,890.00 | 8,670.00 | 8,870.00 | 8,870.00 | 0.57% | 54,292 |
| Jun 12, 2025 | 8,730.00 | 8,900.00 | 8,650.00 | 8,820.00 | 8,820.00 | 1.03% | 43,105 |
| Jun 11, 2025 | 8,580.00 | 8,790.00 | 8,550.00 | 8,730.00 | 8,730.00 | 1.87% | 39,975 |
| Jun 10, 2025 | 8,540.00 | 8,640.00 | 8,500.00 | 8,570.00 | 8,570.00 | - | 27,423 |
| Jun 9, 2025 | 8,540.00 | 8,640.00 | 8,420.00 | 8,570.00 | 8,570.00 | 0.35% | 36,782 |
| Jun 5, 2025 | 8,510.00 | 8,560.00 | 8,440.00 | 8,540.00 | 8,540.00 | 0.47% | 37,868 |