Skip to main content
HAATZ Inc. (KOSDAQ:066130)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,485.00
+45.00 (1.01%)
At close: Dec 5, 2025

HAATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,495.004,550.004,420.004,485.004,485.001.01%44,660
Dec 4, 20254,460.004,500.004,420.004,440.004,440.00-0.45%19,481
Dec 3, 20254,380.004,465.004,370.004,460.004,460.001.83%21,302
Dec 2, 20254,400.004,460.004,335.004,380.004,380.00-0.68%18,608
Dec 1, 20254,360.004,500.004,325.004,410.004,410.001.03%46,881
Nov 28, 20254,360.004,370.004,280.004,365.004,365.001.04%17,403
Nov 27, 20254,325.004,330.004,285.004,320.004,320.000.70%7,951
Nov 26, 20254,300.004,350.004,290.004,290.004,290.00-0.46%13,860
Nov 25, 20254,335.004,350.004,270.004,310.004,310.00-0.58%12,375
Nov 24, 20254,345.004,360.004,295.004,335.004,335.00-0.34%6,226
Nov 21, 20254,345.004,390.004,310.004,350.004,350.00-1.02%4,247
Nov 20, 20254,370.004,395.004,315.004,395.004,395.000.92%16,345
Nov 19, 20254,295.004,365.004,240.004,355.004,355.001.99%18,914
Nov 18, 20254,330.004,365.004,260.004,270.004,270.00-2.29%14,851
Nov 17, 20254,430.004,440.004,335.004,370.004,370.00-1.35%14,409
Nov 14, 20254,440.004,440.004,390.004,430.004,430.00-0.34%8,304
Nov 13, 20254,415.004,460.004,400.004,445.004,445.00-0.45%24,933
Nov 12, 20254,420.004,495.004,320.004,465.004,465.001.25%15,002
Nov 11, 20254,260.004,430.004,260.004,410.004,410.003.16%47,602
Nov 10, 20254,255.004,315.004,255.004,275.004,275.000.47%22,102
Nov 7, 20254,295.004,380.004,220.004,255.004,255.00-0.47%24,926
Nov 6, 20254,220.004,290.004,210.004,275.004,275.001.30%17,996
Nov 5, 20254,285.004,285.004,155.004,220.004,220.00-1.75%46,007
Nov 4, 20254,335.004,355.004,205.004,295.004,295.00-0.92%24,589
Nov 3, 20254,455.004,460.004,307.004,335.004,335.00-2.69%72,450
Oct 31, 20254,485.004,495.004,435.004,455.004,455.00-0.67%46,223
Oct 30, 20254,525.004,525.004,465.004,485.004,485.00-0.88%39,460
Oct 29, 20254,545.004,580.004,480.004,525.004,525.00-0.55%39,981
Oct 28, 20254,535.004,580.004,450.004,550.004,550.000.33%31,057
Oct 27, 20254,460.004,565.004,460.004,535.004,535.000.67%40,814
Oct 24, 20254,570.004,570.004,495.004,505.004,505.00-0.55%26,982
Oct 23, 20254,585.004,590.004,530.004,530.004,530.00-0.66%8,954
Oct 22, 20254,585.004,585.004,480.004,560.004,560.000.33%21,417
Oct 21, 20254,580.004,580.004,545.004,545.004,545.00-14,337
Oct 20, 20254,500.004,560.004,485.004,545.004,545.000.78%27,079
Oct 17, 20254,545.004,545.004,470.004,510.004,510.00-0.77%38,248
Oct 16, 20254,570.004,590.004,500.004,545.004,545.00-0.55%33,614
Oct 15, 20254,540.004,590.004,520.004,570.004,570.000.77%27,811
Oct 14, 20254,545.004,595.004,505.004,535.004,535.00-0.22%35,852
Oct 13, 20254,530.004,555.004,465.004,545.004,545.00-0.76%36,364
Oct 10, 20254,660.004,680.004,540.004,580.004,580.00-1.61%52,930
Oct 2, 20254,620.004,695.004,585.004,655.004,655.000.76%42,403
Oct 1, 20254,630.004,640.004,605.004,620.004,620.00-0.43%11,457
Sep 30, 20254,660.004,660.004,630.004,640.004,640.00-0.43%7,421
Sep 29, 20254,625.004,680.004,620.004,660.004,660.000.76%13,308
Sep 26, 20254,665.004,665.004,600.004,625.004,625.00-0.86%26,535
Sep 25, 20254,665.004,705.004,625.004,665.004,665.00-0.21%22,547
Sep 24, 20254,745.004,745.004,655.004,675.004,675.00-1.48%28,128
Sep 23, 20254,800.004,800.004,725.004,745.004,745.00-1.15%19,705
Sep 22, 20254,815.004,860.004,765.004,800.004,800.00-0.93%19,704
Sep 19, 20254,855.004,875.004,825.004,845.004,845.00-0.21%16,417
Sep 18, 20254,775.004,855.004,775.004,855.004,855.001.04%25,212
Sep 17, 20254,805.004,825.004,760.004,805.004,805.00-11,333
Sep 16, 20254,850.004,860.004,800.004,805.004,805.00-0.93%20,833
Sep 15, 20254,865.004,880.004,800.004,850.004,850.00-0.31%17,202
Sep 12, 20254,880.004,880.004,805.004,865.004,865.00-20,282
Sep 11, 20254,840.004,890.004,830.004,865.004,865.00-12,121
Sep 10, 20254,865.004,895.004,840.004,865.004,865.00-16,082
Sep 9, 20254,855.004,880.004,815.004,865.004,865.00-25,468
Sep 8, 20254,845.004,955.004,845.004,865.004,865.000.83%70,500
Sep 5, 20254,800.004,840.004,750.004,825.004,825.000.73%33,193
Sep 4, 20254,760.004,820.004,735.004,790.004,790.000.52%18,975
Sep 3, 20254,750.004,775.004,700.004,765.004,765.000.21%24,832
Sep 2, 20254,700.004,795.004,695.004,755.004,755.001.17%28,577
Sep 1, 20254,620.004,750.004,620.004,700.004,700.001.29%29,185
Aug 29, 20254,685.004,685.004,625.004,640.004,640.00-0.75%35,018
Aug 28, 20254,735.004,735.004,660.004,675.004,675.00-1.27%44,966
Aug 27, 20254,755.004,775.004,705.004,735.004,735.00-0.42%12,175
Aug 26, 20254,800.004,835.004,745.004,755.004,755.00-0.94%14,262
Aug 25, 20254,800.004,825.004,780.004,800.004,800.00-9,962
Aug 22, 20254,810.004,840.004,785.004,800.004,800.00-0.10%6,264
Aug 21, 20254,780.004,840.004,780.004,805.004,805.000.10%8,293
Aug 20, 20254,750.004,800.004,655.004,800.004,800.000.21%37,209
Aug 19, 20254,765.004,835.004,740.004,790.004,790.000.10%21,004
Aug 18, 20254,855.004,855.004,765.004,785.004,785.00-1.85%19,349
Aug 14, 20254,865.004,890.004,840.004,875.004,875.000.21%8,256
Aug 13, 20254,840.004,885.004,830.004,865.004,865.000.10%10,294
Aug 12, 20254,835.004,895.004,835.004,860.004,860.00-0.61%20,820
Aug 11, 20254,905.004,905.004,760.004,890.004,890.00-0.31%20,495
Aug 8, 20254,860.004,910.004,860.004,905.004,905.000.51%13,050
Aug 7, 20254,850.004,880.004,820.004,880.004,880.001.14%15,511
Aug 6, 20254,840.004,855.004,810.004,825.004,825.00-37,298
Aug 5, 20254,890.004,890.004,790.004,825.004,825.000.42%28,203
Aug 4, 20254,765.004,850.004,710.004,805.004,805.000.73%24,665
Aug 1, 20254,855.004,880.004,750.004,770.004,770.00-2.25%73,734
Jul 31, 20254,905.004,905.004,840.004,880.004,880.00-0.41%20,111
Jul 30, 20254,860.004,905.004,850.004,900.004,900.000.82%17,888
Jul 29, 20254,915.004,915.004,820.004,860.004,860.00-0.41%24,139
Jul 28, 20254,970.004,970.004,830.004,880.004,880.00-0.81%52,882
Jul 25, 20254,935.004,955.004,910.004,920.004,920.00-0.30%17,401
Jul 24, 20254,950.005,000.004,880.004,935.004,935.00-0.30%36,196
Jul 23, 20254,970.005,010.004,910.004,950.004,950.00-0.40%58,289
Jul 22, 20255,060.005,070.004,720.004,970.004,970.00-1.78%108,136
Jul 21, 20255,040.005,090.005,010.005,060.005,060.000.40%30,217
Jul 18, 20255,050.005,090.005,020.005,040.005,040.00-0.59%20,646
Jul 17, 20255,030.005,090.005,010.005,070.005,070.000.40%26,669
Jul 16, 20255,060.005,090.005,010.005,050.005,050.00-0.20%37,303
Jul 15, 20255,070.005,090.005,050.005,060.005,060.00-0.59%23,153
Jul 14, 20255,050.005,130.005,050.005,090.005,090.00-0.39%16,777
Jul 11, 20255,090.005,150.005,050.005,110.005,110.000.39%32,155