Skip to main content
HASS Corp. (KOSDAQ:450330)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,250.00
-10.00 (-0.14%)
Apr 29, 2026, 3:30 PM KST

HASS Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,260.007,290.007,110.007,250.007,250.00-0.14%13,310
Apr 28, 20267,490.007,510.007,260.007,260.007,260.00-2.68%24,294
Apr 27, 20267,430.007,650.007,430.007,460.007,460.000.40%29,726
Apr 24, 20267,490.007,570.007,300.007,430.007,430.00-0.80%30,288
Apr 23, 20267,510.007,570.006,950.007,490.007,490.00-0.27%53,222
Apr 22, 20267,500.007,550.007,230.007,510.007,510.000.13%32,911
Apr 21, 20267,630.007,630.007,420.007,500.007,500.000.40%31,701
Apr 20, 20267,420.007,600.007,350.007,470.007,470.00-0.13%23,138
Apr 17, 20267,550.007,600.007,350.007,480.007,480.00-0.80%46,285
Apr 16, 20267,000.007,540.007,000.007,540.007,540.007.87%97,564
Apr 15, 20267,170.007,170.006,980.006,990.006,990.00-1.13%17,189
Apr 14, 20266,840.007,190.006,840.007,070.007,070.003.51%47,663
Apr 13, 20266,860.006,900.006,780.006,830.006,830.00-0.44%6,869
Apr 10, 20266,790.006,870.006,690.006,860.006,860.001.63%15,215
Apr 9, 20266,860.006,860.006,730.006,750.006,750.00-1.60%16,554
Apr 8, 20266,740.006,880.006,660.006,860.006,860.001.78%16,344
Apr 7, 20266,880.006,890.006,610.006,740.006,740.00-1.32%14,970
Apr 6, 20266,830.006,890.006,700.006,830.006,830.00-15,810
Apr 3, 20266,700.006,900.006,590.006,830.006,830.001.64%20,059
Apr 2, 20266,730.006,770.006,260.006,720.006,720.00-0.30%22,456
Apr 1, 20266,800.006,800.006,650.006,740.006,740.001.97%12,974
Mar 31, 20266,710.006,850.006,560.006,610.006,610.00-3.08%31,855
Mar 30, 20266,370.006,830.006,370.006,820.006,820.001.79%21,514
Mar 27, 20266,460.006,760.006,310.006,700.006,700.004.04%21,174
Mar 26, 20266,310.006,700.006,220.006,440.006,440.000.47%30,660
Mar 25, 20266,250.006,430.006,240.006,410.006,410.002.56%11,988
Mar 24, 20266,100.006,280.006,100.006,250.006,250.004.34%12,566
Mar 23, 20266,170.006,420.005,970.005,990.005,990.00-5.67%20,214
Mar 20, 20266,290.006,390.006,250.006,350.006,350.000.16%20,024
Mar 19, 20266,350.006,400.006,300.006,340.006,340.00-1.71%10,971
Mar 18, 20266,660.006,670.006,400.006,450.006,450.00-3.15%46,220
Mar 17, 20266,220.007,690.006,220.006,660.006,600.007.07%573,789
Mar 16, 20266,440.006,440.006,160.006,220.006,163.96-2.35%8,462
Mar 13, 20266,350.006,500.006,230.006,370.006,312.610.95%11,843
Mar 12, 20266,480.006,490.006,250.006,310.006,253.15-2.02%7,367
Mar 11, 20266,370.006,500.006,180.006,440.006,381.982.22%25,087
Mar 10, 20266,280.006,500.006,200.006,300.006,243.241.29%31,447
Mar 9, 20266,550.006,550.006,090.006,220.006,163.96-7.03%34,189
Mar 6, 20266,300.006,740.006,250.006,690.006,629.735.02%29,894
Mar 5, 20265,800.006,470.005,800.006,370.006,312.6110.40%39,628
Mar 4, 20266,510.006,600.005,530.005,770.005,718.02-11.37%39,542
Mar 3, 20266,890.006,890.006,510.006,510.006,451.35-6.73%39,432
Feb 27, 20267,310.007,310.006,850.006,980.006,917.12-4.51%79,556
Feb 26, 20267,370.007,520.007,130.007,310.007,244.140.14%91,437
Feb 25, 20267,400.007,470.007,280.007,300.007,234.23-1.48%73,129
Feb 24, 20267,310.007,480.007,160.007,410.007,343.240.68%104,867
Feb 23, 20266,940.007,360.006,900.007,360.007,293.697.13%175,073
Feb 20, 20266,690.006,870.006,690.006,870.006,808.113.00%72,598
Feb 19, 20266,490.006,820.006,490.006,670.006,609.912.93%116,423
Feb 13, 20266,500.006,590.006,400.006,480.006,421.62-0.31%63,097
Feb 12, 20266,670.006,670.006,430.006,500.006,441.44-48,943
Feb 11, 20266,520.006,530.006,320.006,500.006,441.440.15%50,762
Feb 10, 20266,220.006,600.006,140.006,490.006,431.536.05%207,147
Feb 9, 20265,810.006,120.005,760.006,120.006,064.865.34%44,388
Feb 6, 20265,840.005,870.005,600.005,810.005,757.66-0.68%15,992
Feb 5, 20265,890.005,980.005,830.005,850.005,797.30-0.68%15,284
Feb 4, 20265,850.005,990.005,770.005,890.005,836.941.03%15,326
Feb 3, 20265,680.005,870.005,680.005,830.005,777.483.00%12,816
Feb 2, 20266,050.006,050.005,660.005,660.005,609.01-6.45%42,926
Jan 30, 20266,070.006,110.005,970.006,050.005,995.50-0.17%19,633
Jan 29, 20266,090.006,120.005,910.006,060.006,005.410.50%22,653
Jan 28, 20266,060.006,130.006,010.006,030.005,975.680.17%32,435
Jan 27, 20266,020.006,100.005,900.006,020.005,965.77-25,551
Jan 26, 20265,800.006,090.005,800.006,020.005,965.773.97%58,062
Jan 23, 20265,690.005,850.005,650.005,790.005,737.842.84%29,753
Jan 22, 20265,600.005,760.005,530.005,630.005,579.281.26%37,513
Jan 21, 20265,680.005,750.005,530.005,560.005,509.91-3.14%40,130
Jan 20, 20265,820.005,880.005,700.005,740.005,688.29-32,540
Jan 19, 20265,790.005,800.005,660.005,740.005,688.29-0.35%20,939
Jan 16, 20265,810.005,840.005,710.005,760.005,708.11-0.86%9,968
Jan 15, 20265,860.005,860.005,700.005,810.005,757.66-0.68%40,726
Jan 14, 20266,040.006,040.005,830.005,850.005,797.30-3.15%45,847
Jan 13, 20266,020.006,060.005,980.006,040.005,985.590.33%10,355
Jan 12, 20266,030.006,120.005,910.006,020.005,965.77-10,049
Jan 9, 20266,010.006,160.005,980.006,020.005,965.77-1.95%17,087
Jan 8, 20266,120.006,280.005,810.006,140.006,084.680.49%53,432
Jan 7, 20266,300.006,310.006,110.006,110.006,054.95-3.02%16,291
Jan 6, 20266,330.006,400.006,150.006,300.006,243.24-0.94%44,278
Jan 5, 20266,460.006,480.006,270.006,360.006,302.70-1.40%20,210
Jan 2, 20266,270.006,450.006,190.006,450.006,391.892.87%26,632
Dec 30, 20256,200.006,380.006,150.006,270.006,213.510.32%12,351
Dec 29, 20256,260.006,310.006,210.006,250.006,193.69-0.79%11,965
Dec 26, 20256,390.006,590.006,300.006,300.006,243.24-1.25%14,918
Dec 24, 20256,500.006,500.006,350.006,380.006,322.52-1.85%12,840
Dec 23, 20256,630.006,630.006,410.006,500.006,441.44-1.66%39,217
Dec 22, 20256,480.006,620.006,410.006,610.006,550.452.01%42,868
Dec 19, 20256,340.006,480.006,310.006,480.006,421.621.25%12,948
Dec 18, 20256,530.006,530.006,330.006,400.006,342.34-1.54%23,132
Dec 17, 20256,500.006,630.006,380.006,500.006,441.44-20,139
Dec 16, 20256,740.006,770.006,500.006,500.006,441.44-3.42%46,625
Dec 15, 20256,730.006,810.006,670.006,730.006,669.37-0.88%32,673
Dec 12, 20256,840.006,910.006,770.006,790.006,728.83-0.88%28,094
Dec 11, 20256,810.006,910.006,770.006,850.006,788.290.15%20,503
Dec 10, 20256,860.006,930.006,810.006,840.006,778.38-0.29%25,873
Dec 9, 20256,960.006,960.006,790.006,860.006,798.20-0.44%24,833
Dec 8, 20257,000.007,070.006,850.006,890.006,827.93-1.99%40,361
Dec 5, 20256,930.007,130.006,900.007,030.006,966.671.59%51,984
Dec 4, 20257,000.007,040.006,900.006,920.006,857.66-0.29%57,018
Dec 3, 20256,870.007,000.006,800.006,940.006,877.481.61%55,132
Dec 2, 20256,770.006,980.006,750.006,830.006,768.47-0.29%51,680