HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 6,740.00
+130.00 (1.97%)
At close: Apr 1, 2026
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,800.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | 1.97% | 12,974 |
| Mar 31, 2026 | 6,710.00 | 6,850.00 | 6,560.00 | 6,610.00 | 6,610.00 | -3.08% | 31,855 |
| Mar 30, 2026 | 6,370.00 | 6,830.00 | 6,370.00 | 6,820.00 | 6,820.00 | 1.79% | 21,514 |
| Mar 27, 2026 | 6,460.00 | 6,760.00 | 6,310.00 | 6,700.00 | 6,700.00 | 4.04% | 21,174 |
| Mar 26, 2026 | 6,310.00 | 6,700.00 | 6,220.00 | 6,440.00 | 6,440.00 | 0.47% | 30,660 |
| Mar 25, 2026 | 6,250.00 | 6,430.00 | 6,240.00 | 6,410.00 | 6,410.00 | 2.56% | 11,988 |
| Mar 24, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 4.34% | 12,566 |
| Mar 23, 2026 | 6,170.00 | 6,420.00 | 5,970.00 | 5,990.00 | 5,990.00 | -5.67% | 20,214 |
| Mar 20, 2026 | 6,290.00 | 6,390.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.16% | 20,024 |
| Mar 19, 2026 | 6,350.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.71% | 10,971 |
| Mar 18, 2026 | 6,660.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | -3.15% | 46,220 |
| Mar 17, 2026 | 6,220.00 | 7,690.00 | 6,220.00 | 6,660.00 | 6,600.00 | 7.07% | 573,789 |
| Mar 16, 2026 | 6,440.00 | 6,440.00 | 6,160.00 | 6,220.00 | 6,163.96 | -2.35% | 8,462 |
| Mar 13, 2026 | 6,350.00 | 6,500.00 | 6,230.00 | 6,370.00 | 6,312.61 | 0.95% | 11,843 |
| Mar 12, 2026 | 6,480.00 | 6,490.00 | 6,250.00 | 6,310.00 | 6,253.15 | -2.02% | 7,367 |
| Mar 11, 2026 | 6,370.00 | 6,500.00 | 6,180.00 | 6,440.00 | 6,381.98 | 2.22% | 25,087 |
| Mar 10, 2026 | 6,280.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,243.24 | 1.29% | 31,447 |
| Mar 9, 2026 | 6,550.00 | 6,550.00 | 6,090.00 | 6,220.00 | 6,163.96 | -7.03% | 34,189 |
| Mar 6, 2026 | 6,300.00 | 6,740.00 | 6,250.00 | 6,690.00 | 6,629.73 | 5.02% | 29,894 |
| Mar 5, 2026 | 5,800.00 | 6,470.00 | 5,800.00 | 6,370.00 | 6,312.61 | 10.40% | 39,628 |
| Mar 4, 2026 | 6,510.00 | 6,600.00 | 5,530.00 | 5,770.00 | 5,718.02 | -11.37% | 39,542 |
| Mar 3, 2026 | 6,890.00 | 6,890.00 | 6,510.00 | 6,510.00 | 6,451.35 | -6.73% | 39,432 |
| Feb 27, 2026 | 7,310.00 | 7,310.00 | 6,850.00 | 6,980.00 | 6,917.12 | -4.51% | 79,556 |
| Feb 26, 2026 | 7,370.00 | 7,520.00 | 7,130.00 | 7,310.00 | 7,244.14 | 0.14% | 91,437 |
| Feb 25, 2026 | 7,400.00 | 7,470.00 | 7,280.00 | 7,300.00 | 7,234.23 | -1.48% | 73,129 |
| Feb 24, 2026 | 7,310.00 | 7,480.00 | 7,160.00 | 7,410.00 | 7,343.24 | 0.68% | 104,867 |
| Feb 23, 2026 | 6,940.00 | 7,360.00 | 6,900.00 | 7,360.00 | 7,293.69 | 7.13% | 175,073 |
| Feb 20, 2026 | 6,690.00 | 6,870.00 | 6,690.00 | 6,870.00 | 6,808.11 | 3.00% | 72,598 |
| Feb 19, 2026 | 6,490.00 | 6,820.00 | 6,490.00 | 6,670.00 | 6,609.91 | 2.93% | 116,423 |
| Feb 13, 2026 | 6,500.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,421.62 | -0.31% | 63,097 |
| Feb 12, 2026 | 6,670.00 | 6,670.00 | 6,430.00 | 6,500.00 | 6,441.44 | - | 48,943 |
| Feb 11, 2026 | 6,520.00 | 6,530.00 | 6,320.00 | 6,500.00 | 6,441.44 | 0.15% | 50,762 |
| Feb 10, 2026 | 6,220.00 | 6,600.00 | 6,140.00 | 6,490.00 | 6,431.53 | 6.05% | 207,147 |
| Feb 9, 2026 | 5,810.00 | 6,120.00 | 5,760.00 | 6,120.00 | 6,064.86 | 5.34% | 44,388 |
| Feb 6, 2026 | 5,840.00 | 5,870.00 | 5,600.00 | 5,810.00 | 5,757.66 | -0.68% | 15,992 |
| Feb 5, 2026 | 5,890.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,797.30 | -0.68% | 15,284 |
| Feb 4, 2026 | 5,850.00 | 5,990.00 | 5,770.00 | 5,890.00 | 5,836.94 | 1.03% | 15,326 |
| Feb 3, 2026 | 5,680.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,777.48 | 3.00% | 12,816 |
| Feb 2, 2026 | 6,050.00 | 6,050.00 | 5,660.00 | 5,660.00 | 5,609.01 | -6.45% | 42,926 |
| Jan 30, 2026 | 6,070.00 | 6,110.00 | 5,970.00 | 6,050.00 | 5,995.50 | -0.17% | 19,633 |
| Jan 29, 2026 | 6,090.00 | 6,120.00 | 5,910.00 | 6,060.00 | 6,005.41 | 0.50% | 22,653 |
| Jan 28, 2026 | 6,060.00 | 6,130.00 | 6,010.00 | 6,030.00 | 5,975.68 | 0.17% | 32,435 |
| Jan 27, 2026 | 6,020.00 | 6,100.00 | 5,900.00 | 6,020.00 | 5,965.77 | - | 25,551 |
| Jan 26, 2026 | 5,800.00 | 6,090.00 | 5,800.00 | 6,020.00 | 5,965.77 | 3.97% | 58,062 |
| Jan 23, 2026 | 5,690.00 | 5,850.00 | 5,650.00 | 5,790.00 | 5,737.84 | 2.84% | 29,753 |
| Jan 22, 2026 | 5,600.00 | 5,760.00 | 5,530.00 | 5,630.00 | 5,579.28 | 1.26% | 37,513 |
| Jan 21, 2026 | 5,680.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,509.91 | -3.14% | 40,130 |
| Jan 20, 2026 | 5,820.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,688.29 | - | 32,540 |
| Jan 19, 2026 | 5,790.00 | 5,800.00 | 5,660.00 | 5,740.00 | 5,688.29 | -0.35% | 20,939 |
| Jan 16, 2026 | 5,810.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,708.11 | -0.86% | 9,968 |