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