HASS Corp. (KOSDAQ:450330)
South Korea · Delayed Price · Currency is KRW 5,100.00
-550.00 (-9.73%)
Jun 5, 2026, 3:30 PM KST
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,090.00 | 8,700.00 | 6,920.00 | 7,500.00 | 7,500.00 | 6.23% | 1,374,758 |
| May 4, 2026 | 7,140.00 | 7,150.00 | 7,040.00 | 7,060.00 | 7,060.00 | -1.12% | 19,745 |
| Apr 30, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,140.00 | 7,140.00 | -1.52% | 14,181 |
| Apr 29, 2026 | 7,260.00 | 7,290.00 | 7,110.00 | 7,250.00 | 7,250.00 | -0.14% | 13,310 |
| Apr 28, 2026 | 7,490.00 | 7,510.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.68% | 24,296 |
| Apr 27, 2026 | 7,430.00 | 7,650.00 | 7,430.00 | 7,460.00 | 7,460.00 | 0.40% | 29,949 |
| Apr 24, 2026 | 7,490.00 | 7,570.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.80% | 30,289 |
| Apr 23, 2026 | 7,510.00 | 7,570.00 | 6,950.00 | 7,490.00 | 7,490.00 | -0.27% | 53,222 |
| Apr 22, 2026 | 7,500.00 | 7,550.00 | 7,230.00 | 7,510.00 | 7,510.00 | 0.13% | 32,912 |
| Apr 21, 2026 | 7,630.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,500.00 | 0.40% | 31,701 |
| Apr 20, 2026 | 7,420.00 | 7,600.00 | 7,350.00 | 7,470.00 | 7,470.00 | -0.13% | 23,344 |
| Apr 17, 2026 | 7,550.00 | 7,600.00 | 7,350.00 | 7,480.00 | 7,480.00 | -0.80% | 46,291 |
| Apr 16, 2026 | 7,000.00 | 7,540.00 | 7,000.00 | 7,540.00 | 7,540.00 | 7.87% | 98,358 |
| Apr 15, 2026 | 7,170.00 | 7,170.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.13% | 17,189 |
| Apr 14, 2026 | 6,840.00 | 7,190.00 | 6,840.00 | 7,070.00 | 7,070.00 | 3.51% | 47,682 |
| Apr 13, 2026 | 6,860.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.44% | 6,871 |
| Apr 10, 2026 | 6,790.00 | 6,870.00 | 6,690.00 | 6,860.00 | 6,860.00 | 1.63% | 15,215 |
| Apr 9, 2026 | 6,860.00 | 6,860.00 | 6,730.00 | 6,750.00 | 6,750.00 | -1.60% | 16,554 |
| Apr 8, 2026 | 6,740.00 | 6,880.00 | 6,660.00 | 6,860.00 | 6,860.00 | 1.78% | 16,344 |
| Apr 7, 2026 | 6,880.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | -1.32% | 14,970 |
| Apr 6, 2026 | 6,830.00 | 6,890.00 | 6,700.00 | 6,830.00 | 6,830.00 | - | 15,810 |
| Apr 3, 2026 | 6,700.00 | 6,900.00 | 6,590.00 | 6,830.00 | 6,830.00 | 1.64% | 20,059 |
| Apr 2, 2026 | 6,730.00 | 6,770.00 | 6,260.00 | 6,720.00 | 6,720.00 | -0.30% | 22,456 |
| Apr 1, 2026 | 6,800.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | 1.97% | 12,984 |
| Mar 31, 2026 | 6,710.00 | 6,850.00 | 6,560.00 | 6,610.00 | 6,610.00 | -3.08% | 31,932 |
| 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% | 21,307 |
| 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 |