HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 5,070.00
-30.00 (-0.59%)
Sep 1, 2026, 3:30 PM KST
HASS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,190.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.16% | 1,129 |
| Aug 28, 2026 | 5,170.00 | 5,300.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.39% | 7,998 |
| Aug 27, 2026 | 5,000.00 | 5,160.00 | 4,975.00 | 5,140.00 | 5,140.00 | 0.78% | 12,870 |
| Aug 26, 2026 | 5,230.00 | 5,230.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.20% | 7,521 |
| Aug 25, 2026 | 4,930.00 | 5,180.00 | 4,825.00 | 5,110.00 | 5,110.00 | 1.39% | 9,342 |
| Aug 24, 2026 | 5,090.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1.10% | 4,731 |
| Aug 21, 2026 | 5,290.00 | 5,290.00 | 4,930.00 | 4,985.00 | 4,985.00 | -2.06% | 8,176 |
| Aug 20, 2026 | 4,995.00 | 5,280.00 | 4,810.00 | 5,090.00 | 5,090.00 | 0.99% | 22,053 |
| Aug 19, 2026 | 5,060.00 | 5,140.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.18% | 6,210 |
| Aug 18, 2026 | 5,320.00 | 5,320.00 | 4,850.00 | 5,100.00 | 5,100.00 | -2.30% | 23,225 |
| Aug 14, 2026 | 5,200.00 | 5,350.00 | 5,090.00 | 5,220.00 | 5,220.00 | 0.97% | 9,901 |
| Aug 13, 2026 | 5,150.00 | 5,210.00 | 4,990.00 | 5,170.00 | 5,170.00 | 1.57% | 14,962 |
| Aug 12, 2026 | 5,060.00 | 5,150.00 | 4,955.00 | 5,090.00 | 5,090.00 | 1.19% | 19,528 |
| Aug 11, 2026 | 4,440.00 | 5,110.00 | 4,320.00 | 5,030.00 | 5,030.00 | 13.93% | 45,569 |
| Aug 10, 2026 | 4,330.00 | 4,430.00 | 4,300.00 | 4,415.00 | 4,415.00 | 2.56% | 2,869 |
| Aug 7, 2026 | 4,200.00 | 4,340.00 | 4,200.00 | 4,305.00 | 4,305.00 | 0.47% | 4,933 |
| Aug 6, 2026 | 4,235.00 | 4,375.00 | 4,200.00 | 4,285.00 | 4,285.00 | 1.78% | 2,304 |
| Aug 5, 2026 | 4,145.00 | 4,350.00 | 4,145.00 | 4,210.00 | 4,210.00 | 1.57% | 4,033 |
| Aug 4, 2026 | 3,960.00 | 4,150.00 | 3,940.00 | 4,145.00 | 4,145.00 | 4.41% | 3,158 |
| Aug 3, 2026 | 3,870.00 | 4,060.00 | 3,770.00 | 3,970.00 | 3,970.00 | 0.63% | 10,755 |
| Jul 31, 2026 | 3,850.00 | 3,995.00 | 3,795.00 | 3,945.00 | 3,945.00 | 4.09% | 13,664 |
| Jul 30, 2026 | 3,650.00 | 3,970.00 | 3,650.00 | 3,790.00 | 3,790.00 | -1.30% | 13,343 |
| Jul 29, 2026 | 4,090.00 | 4,265.00 | 3,840.00 | 3,840.00 | 3,840.00 | -5.54% | 6,111 |
| Jul 28, 2026 | 4,145.00 | 4,330.00 | 4,005.00 | 4,065.00 | 4,065.00 | -5.79% | 5,273 |
| Jul 27, 2026 | 4,255.00 | 4,340.00 | 4,225.00 | 4,315.00 | 4,315.00 | 2.01% | 1,686 |
| Jul 24, 2026 | 4,340.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.53% | 2,457 |
| Jul 23, 2026 | 4,295.00 | 4,345.00 | 4,220.00 | 4,340.00 | 4,340.00 | 0.93% | 2,387 |
| Jul 22, 2026 | 4,200.00 | 4,350.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.35% | 8,624 |
| Jul 21, 2026 | 4,010.00 | 4,295.00 | 4,010.00 | 4,285.00 | 4,285.00 | 0.35% | 3,336 |
| 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 |