Skip to main content
HASS Corp. (KOSDAQ:450330)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,220.00
-470.00 (-7.03%)
Mar 9, 2026, 3:30 PM KST

HASS Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,300.006,740.006,250.006,690.006,690.005.02%29,878
Mar 5, 20265,800.006,470.005,800.006,370.006,370.0010.40%39,627
Mar 4, 20266,510.006,600.005,530.005,770.005,770.00-11.37%39,162
Mar 3, 20266,890.006,890.006,510.006,510.006,510.00-6.73%39,331
Feb 27, 20267,310.007,310.006,850.006,980.006,980.00-4.51%78,012
Feb 26, 20267,370.007,520.007,130.007,310.007,310.000.14%91,437
Feb 25, 20267,400.007,470.007,280.007,300.007,300.00-1.48%73,044
Feb 24, 20267,310.007,480.007,160.007,410.007,410.000.68%104,144
Feb 23, 20266,940.007,360.006,900.007,360.007,360.007.13%175,073
Feb 20, 20266,690.006,870.006,690.006,870.006,870.003.00%72,044
Feb 19, 20266,490.006,820.006,490.006,670.006,670.002.93%116,409
Feb 13, 20266,500.006,590.006,400.006,480.006,480.00-0.31%62,893
Feb 12, 20266,670.006,670.006,430.006,500.006,500.00-48,943
Feb 11, 20266,520.006,530.006,320.006,500.006,500.000.15%50,740
Feb 10, 20266,220.006,600.006,140.006,490.006,490.006.05%206,622
Feb 9, 20265,810.006,120.005,760.006,120.006,120.005.34%40,075
Feb 6, 20265,840.005,870.005,600.005,810.005,810.00-0.68%15,990
Feb 5, 20265,890.005,980.005,830.005,850.005,850.00-0.68%15,284
Feb 4, 20265,850.005,990.005,770.005,890.005,890.001.03%15,321
Feb 3, 20265,680.005,870.005,680.005,830.005,830.003.00%12,806
Feb 2, 20266,050.006,050.005,660.005,660.005,660.00-6.45%42,775
Jan 30, 20266,070.006,110.005,970.006,050.006,050.00-0.17%19,598
Jan 29, 20266,090.006,120.005,910.006,060.006,060.000.50%22,651
Jan 28, 20266,060.006,130.006,010.006,030.006,030.000.17%32,435
Jan 27, 20266,020.006,100.005,900.006,020.006,020.00-25,551
Jan 26, 20265,800.006,090.005,800.006,020.006,020.003.97%58,062
Jan 23, 20265,690.005,850.005,650.005,790.005,790.002.84%29,703
Jan 22, 20265,600.005,760.005,530.005,630.005,630.001.26%37,386
Jan 21, 20265,680.005,750.005,530.005,560.005,560.00-3.14%40,130
Jan 20, 20265,820.005,880.005,700.005,740.005,740.00-32,289
Jan 19, 20265,790.005,800.005,660.005,740.005,740.00-0.35%20,939
Jan 16, 20265,810.005,840.005,710.005,760.005,760.00-0.86%9,830
Jan 15, 20265,860.005,860.005,700.005,810.005,810.00-0.68%40,725
Jan 14, 20266,040.006,040.005,830.005,850.005,850.00-3.15%45,841
Jan 13, 20266,020.006,060.005,980.006,040.006,040.000.33%10,185
Jan 12, 20266,030.006,120.005,910.006,020.006,020.00-10,049
Jan 9, 20266,010.006,160.005,980.006,020.006,020.00-1.95%16,994
Jan 8, 20266,120.006,280.005,810.006,140.006,140.000.49%53,412
Jan 7, 20266,300.006,310.006,110.006,110.006,110.00-3.02%16,267
Jan 6, 20266,330.006,400.006,150.006,300.006,300.00-0.94%44,219
Jan 5, 20266,460.006,480.006,270.006,360.006,360.00-1.40%20,182
Jan 2, 20266,270.006,450.006,190.006,450.006,450.002.87%26,632
Dec 30, 20256,200.006,380.006,150.006,270.006,270.000.32%12,351
Dec 29, 20256,260.006,310.006,210.006,250.006,250.00-0.79%11,947
Dec 26, 20256,390.006,590.006,300.006,300.006,300.00-1.25%14,913
Dec 24, 20256,500.006,500.006,350.006,380.006,380.00-1.85%12,840
Dec 23, 20256,630.006,630.006,410.006,500.006,500.00-1.66%39,202
Dec 22, 20256,480.006,620.006,410.006,610.006,610.002.01%42,857
Dec 19, 20256,340.006,480.006,310.006,480.006,480.001.25%12,948
Dec 18, 20256,530.006,530.006,330.006,400.006,400.00-1.54%23,132
Dec 17, 20256,500.006,630.006,380.006,500.006,500.00-20,138
Dec 16, 20256,740.006,770.006,500.006,500.006,500.00-3.42%46,407
Dec 15, 20256,730.006,810.006,670.006,730.006,730.00-0.88%32,673
Dec 12, 20256,840.006,910.006,770.006,790.006,790.00-0.88%28,092
Dec 11, 20256,810.006,910.006,770.006,850.006,850.000.15%20,245
Dec 10, 20256,860.006,930.006,810.006,840.006,840.00-0.29%25,873
Dec 9, 20256,960.006,960.006,790.006,860.006,860.00-0.44%24,833
Dec 8, 20257,000.007,070.006,850.006,890.006,890.00-1.99%40,361
Dec 5, 20256,930.007,130.006,900.007,030.007,030.001.59%51,656
Dec 4, 20257,000.007,040.006,900.006,920.006,920.00-0.29%57,018
Dec 3, 20256,870.007,000.006,800.006,940.006,940.001.61%54,064
Dec 2, 20256,770.006,980.006,750.006,830.006,830.00-0.29%51,267
Dec 1, 20257,100.007,100.006,850.006,850.006,850.00-0.58%77,715
Nov 28, 20256,690.007,010.006,670.006,890.006,890.002.99%115,450
Nov 27, 20256,780.006,930.006,620.006,690.006,690.00-2.62%193,284
Nov 26, 20257,020.007,360.006,710.006,870.006,870.00-1.29%468,043
Nov 25, 20255,970.007,740.005,970.006,960.006,960.0016.78%3,630,443
Nov 24, 20256,100.006,150.005,910.005,960.005,960.00-1.49%21,343
Nov 21, 20256,160.006,220.006,020.006,050.006,050.00-2.73%16,687
Nov 20, 20256,220.006,280.006,190.006,220.006,220.000.32%15,512
Nov 19, 20256,360.006,420.006,140.006,200.006,200.00-2.52%28,021
Nov 18, 20256,400.006,600.006,300.006,360.006,360.00-3.49%28,876
Nov 17, 20256,670.006,670.006,480.006,590.006,590.001.38%8,103
Nov 14, 20256,670.006,780.006,420.006,500.006,500.00-3.27%31,588
Nov 13, 20256,850.006,850.006,660.006,720.006,720.00-0.44%16,748
Nov 12, 20256,600.006,790.006,570.006,750.006,750.002.12%24,691
Nov 11, 20256,470.006,720.006,470.006,610.006,610.001.38%18,906
Nov 10, 20256,390.006,700.006,390.006,520.006,520.002.03%15,589
Nov 7, 20256,480.006,600.006,390.006,390.006,390.00-3.18%61,746
Nov 6, 20256,440.006,680.006,440.006,600.006,600.003.13%20,617
Nov 5, 20256,660.006,810.006,380.006,400.006,400.00-5.74%50,636
Nov 4, 20256,660.006,810.006,590.006,790.006,790.002.57%12,039
Nov 3, 20256,550.006,760.006,550.006,620.006,620.001.07%22,725
Oct 31, 20256,690.006,740.006,480.006,550.006,550.00-0.61%30,886
Oct 30, 20256,700.006,800.006,550.006,590.006,590.00-1.64%26,214
Oct 29, 20256,920.006,920.006,650.006,700.006,700.00-2.62%25,188
Oct 28, 20256,840.007,060.006,790.006,880.006,880.000.58%25,560
Oct 27, 20256,950.006,950.006,750.006,840.006,840.00-1.58%13,747
Oct 24, 20256,840.006,960.006,800.006,950.006,950.001.61%10,721
Oct 23, 20256,810.006,940.006,750.006,840.006,840.000.44%12,710
Oct 22, 20256,850.006,880.006,690.006,810.006,810.00-0.58%17,511
Oct 21, 20256,910.007,020.006,830.006,850.006,850.00-1.72%16,956
Oct 20, 20256,890.007,000.006,740.006,970.006,970.001.16%14,066
Oct 17, 20257,100.007,190.006,860.006,890.006,890.00-3.77%26,158
Oct 16, 20257,150.007,220.007,140.007,160.007,160.00-8,480
Oct 15, 20257,040.007,210.007,040.007,160.007,160.001.70%7,978
Oct 14, 20257,200.007,270.006,990.007,040.007,040.00-2.22%18,307
Oct 13, 20256,960.007,200.006,940.007,200.007,200.001.55%11,344
Oct 10, 20257,240.007,240.007,000.007,090.007,090.00-2.07%31,036
Oct 2, 20257,150.007,270.007,000.007,240.007,240.001.26%22,386