HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 7,280.00
+40.00 (0.55%)
Sep 19, 2025, 3:30 PM KST
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |