HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 4,285.00
+15.00 (0.35%)
Jul 21, 2026, 3:30 PM KST
HASS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,210.00 | 4,355.00 | 4,160.00 | 4,270.00 | 4,270.00 | -1.50% | 4,032 |
| Jul 16, 2026 | 4,480.00 | 4,680.00 | 4,270.00 | 4,335.00 | 4,335.00 | -3.24% | 6,721 |
| Jul 15, 2026 | 4,580.00 | 4,580.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.45% | 3,536 |
| Jul 14, 2026 | 4,300.00 | 4,505.00 | 4,300.00 | 4,460.00 | 4,460.00 | -0.78% | 5,886 |
| Jul 13, 2026 | 5,000.00 | 5,190.00 | 4,495.00 | 4,495.00 | 4,495.00 | -5.86% | 14,089 |
| Jul 10, 2026 | 4,915.00 | 4,995.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.10% | 4,194 |
| Jul 9, 2026 | 4,925.00 | 4,960.00 | 4,690.00 | 4,770.00 | 4,770.00 | -3.34% | 7,935 |
| Jul 8, 2026 | 5,050.00 | 5,150.00 | 4,805.00 | 4,935.00 | 4,935.00 | -2.08% | 11,863 |
| Jul 7, 2026 | 5,160.00 | 5,190.00 | 4,750.00 | 5,040.00 | 5,040.00 | -2.14% | 2,927 |
| Jul 6, 2026 | 5,280.00 | 5,430.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.90% | 2,766 |
| Jul 3, 2026 | 5,250.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.57% | 4,031 |
| Jul 2, 2026 | 5,280.00 | 5,340.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.76% | 11,010 |
| Jul 1, 2026 | 5,380.00 | 5,440.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.38% | 8,186 |
| Jun 30, 2026 | 4,945.00 | 5,240.00 | 4,945.00 | 5,240.00 | 5,240.00 | 5.12% | 14,336 |
| Jun 29, 2026 | 4,690.00 | 4,990.00 | 4,690.00 | 4,985.00 | 4,985.00 | 5.50% | 7,906 |
| Jun 26, 2026 | 4,890.00 | 5,090.00 | 4,600.00 | 4,725.00 | 4,725.00 | -3.08% | 20,399 |
| Jun 25, 2026 | 4,695.00 | 4,895.00 | 4,695.00 | 4,875.00 | 4,875.00 | 3.07% | 6,414 |
| Jun 24, 2026 | 4,720.00 | 4,910.00 | 4,650.00 | 4,730.00 | 4,730.00 | -1.87% | 20,124 |
| Jun 23, 2026 | 5,140.00 | 5,150.00 | 4,790.00 | 4,820.00 | 4,820.00 | -6.59% | 15,587 |
| Jun 22, 2026 | 5,350.00 | 5,360.00 | 5,000.00 | 5,160.00 | 5,160.00 | -4.27% | 5,980 |
| Jun 19, 2026 | 5,500.00 | 5,640.00 | 5,070.00 | 5,390.00 | 5,390.00 | -2.00% | 26,168 |
| Jun 18, 2026 | 5,580.00 | 5,690.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.08% | 16,484 |
| Jun 17, 2026 | 5,520.00 | 5,690.00 | 5,200.00 | 5,560.00 | 5,560.00 | 1.28% | 23,461 |
| Jun 16, 2026 | 5,520.00 | 5,540.00 | 5,320.00 | 5,490.00 | 5,490.00 | -0.54% | 11,245 |
| Jun 15, 2026 | 5,140.00 | 6,390.00 | 5,130.00 | 5,520.00 | 5,520.00 | 7.60% | 181,060 |
| Jun 12, 2026 | 5,100.00 | 5,150.00 | 4,960.00 | 5,130.00 | 5,130.00 | 3.53% | 4,671 |
| Jun 11, 2026 | 4,995.00 | 5,000.00 | 4,805.00 | 4,955.00 | 4,955.00 | -0.90% | 19,081 |
| Jun 10, 2026 | 5,100.00 | 5,110.00 | 4,820.00 | 5,000.00 | 5,000.00 | -2.15% | 5,768 |
| Jun 9, 2026 | 4,655.00 | 5,150.00 | 4,655.00 | 5,110.00 | 5,110.00 | 6.02% | 17,376 |
| Jun 8, 2026 | 4,620.00 | 5,120.00 | 4,620.00 | 4,820.00 | 4,820.00 | -5.49% | 14,592 |
| Jun 5, 2026 | 5,810.00 | 5,810.00 | 5,100.00 | 5,100.00 | 5,100.00 | -9.73% | 30,575 |
| Jun 4, 2026 | 5,480.00 | 5,750.00 | 5,480.00 | 5,650.00 | 5,650.00 | 2.36% | 13,775 |
| Jun 2, 2026 | 5,500.00 | 5,690.00 | 5,300.00 | 5,520.00 | 5,520.00 | 0.18% | 33,162 |
| Jun 1, 2026 | 5,920.00 | 6,020.00 | 5,510.00 | 5,510.00 | 5,510.00 | -6.61% | 33,400 |
| May 29, 2026 | 6,090.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | -2.48% | 24,090 |
| May 28, 2026 | 6,050.00 | 6,050.00 | 5,730.00 | 6,050.00 | 6,050.00 | - | 41,051 |
| May 27, 2026 | 6,430.00 | 6,480.00 | 6,020.00 | 6,050.00 | 6,050.00 | -3.82% | 34,585 |
| May 26, 2026 | 6,440.00 | 6,580.00 | 6,230.00 | 6,290.00 | 6,290.00 | -2.33% | 27,813 |
| May 22, 2026 | 6,390.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,440.00 | 2.06% | 19,525 |
| May 21, 2026 | 6,730.00 | 6,890.00 | 6,300.00 | 6,310.00 | 6,310.00 | -5.40% | 58,193 |
| May 20, 2026 | 6,990.00 | 7,080.00 | 6,550.00 | 6,670.00 | 6,670.00 | -4.44% | 35,689 |
| May 19, 2026 | 7,210.00 | 7,580.00 | 6,930.00 | 6,980.00 | 6,980.00 | -4.12% | 55,290 |
| May 18, 2026 | 7,850.00 | 8,320.00 | 7,270.00 | 7,280.00 | 7,280.00 | -6.67% | 183,309 |
| May 15, 2026 | 7,150.00 | 7,920.00 | 6,980.00 | 7,800.00 | 7,800.00 | 10.01% | 233,894 |
| May 14, 2026 | 6,930.00 | 7,210.00 | 6,650.00 | 7,090.00 | 7,090.00 | 5.19% | 46,857 |
| May 13, 2026 | 6,780.00 | 6,880.00 | 6,600.00 | 6,740.00 | 6,740.00 | 0.30% | 32,156 |
| May 12, 2026 | 6,960.00 | 7,130.00 | 6,710.00 | 6,720.00 | 6,720.00 | -4.00% | 47,970 |
| May 11, 2026 | 6,960.00 | 7,330.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.28% | 58,495 |
| May 8, 2026 | 7,100.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.40% | 44,444 |
| May 7, 2026 | 7,500.00 | 7,540.00 | 7,020.00 | 7,120.00 | 7,120.00 | -5.07% | 102,886 |