HASS Corp. (KOSDAQ:450330)
South Korea
· Delayed Price · Currency is KRW 7,030.00
+110.00 (1.59%)
At close: Dec 5, 2025
HASS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,930.00 | 7,130.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1.59% | 51,656 |
| Dec 4, 2025 | 7,000.00 | 7,040.00 | 6,900.00 | 6,920.00 | 6,920.00 | -0.29% | 57,018 |
| Dec 3, 2025 | 6,870.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.61% | 54,064 |
| Dec 2, 2025 | 6,770.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,830.00 | -0.29% | 51,267 |
| Dec 1, 2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.58% | 77,715 |
| Nov 28, 2025 | 6,690.00 | 7,010.00 | 6,670.00 | 6,890.00 | 6,890.00 | 2.99% | 115,450 |
| Nov 27, 2025 | 6,780.00 | 6,930.00 | 6,620.00 | 6,690.00 | 6,690.00 | -2.62% | 193,284 |
| Nov 26, 2025 | 7,020.00 | 7,360.00 | 6,710.00 | 6,870.00 | 6,870.00 | -1.29% | 468,043 |
| Nov 25, 2025 | 5,970.00 | 7,740.00 | 5,970.00 | 6,960.00 | 6,960.00 | 16.78% | 3,630,443 |
| Nov 24, 2025 | 6,100.00 | 6,150.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.49% | 21,343 |
| Nov 21, 2025 | 6,160.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.73% | 16,687 |
| Nov 20, 2025 | 6,220.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.32% | 15,512 |
| Nov 19, 2025 | 6,360.00 | 6,420.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.52% | 28,021 |
| Nov 18, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,360.00 | 6,360.00 | -3.49% | 28,876 |
| Nov 17, 2025 | 6,670.00 | 6,670.00 | 6,480.00 | 6,590.00 | 6,590.00 | 1.38% | 8,103 |
| Nov 14, 2025 | 6,670.00 | 6,780.00 | 6,420.00 | 6,500.00 | 6,500.00 | -3.27% | 31,588 |
| Nov 13, 2025 | 6,850.00 | 6,850.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.44% | 16,748 |
| Nov 12, 2025 | 6,600.00 | 6,790.00 | 6,570.00 | 6,750.00 | 6,750.00 | 2.12% | 24,691 |
| Nov 11, 2025 | 6,470.00 | 6,720.00 | 6,470.00 | 6,610.00 | 6,610.00 | 1.38% | 18,906 |
| Nov 10, 2025 | 6,390.00 | 6,700.00 | 6,390.00 | 6,520.00 | 6,520.00 | 2.03% | 15,589 |
| Nov 7, 2025 | 6,480.00 | 6,600.00 | 6,390.00 | 6,390.00 | 6,390.00 | -3.18% | 61,746 |
| Nov 6, 2025 | 6,440.00 | 6,680.00 | 6,440.00 | 6,600.00 | 6,600.00 | 3.13% | 20,617 |
| Nov 5, 2025 | 6,660.00 | 6,810.00 | 6,380.00 | 6,400.00 | 6,400.00 | -5.74% | 50,636 |
| Nov 4, 2025 | 6,660.00 | 6,810.00 | 6,590.00 | 6,790.00 | 6,790.00 | 2.57% | 12,039 |
| Nov 3, 2025 | 6,550.00 | 6,760.00 | 6,550.00 | 6,620.00 | 6,620.00 | 1.07% | 22,725 |
| Oct 31, 2025 | 6,690.00 | 6,740.00 | 6,480.00 | 6,550.00 | 6,550.00 | -0.61% | 30,886 |
| Oct 30, 2025 | 6,700.00 | 6,800.00 | 6,550.00 | 6,590.00 | 6,590.00 | -1.64% | 26,214 |
| Oct 29, 2025 | 6,920.00 | 6,920.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.62% | 25,188 |
| Oct 28, 2025 | 6,840.00 | 7,060.00 | 6,790.00 | 6,880.00 | 6,880.00 | 0.58% | 25,560 |
| Oct 27, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.58% | 13,747 |
| Oct 24, 2025 | 6,840.00 | 6,960.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1.61% | 10,721 |
| Oct 23, 2025 | 6,810.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.44% | 12,710 |
| Oct 22, 2025 | 6,850.00 | 6,880.00 | 6,690.00 | 6,810.00 | 6,810.00 | -0.58% | 17,511 |
| Oct 21, 2025 | 6,910.00 | 7,020.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.72% | 16,956 |
| Oct 20, 2025 | 6,890.00 | 7,000.00 | 6,740.00 | 6,970.00 | 6,970.00 | 1.16% | 14,066 |
| Oct 17, 2025 | 7,100.00 | 7,190.00 | 6,860.00 | 6,890.00 | 6,890.00 | -3.77% | 26,158 |
| Oct 16, 2025 | 7,150.00 | 7,220.00 | 7,140.00 | 7,160.00 | 7,160.00 | - | 8,480 |
| Oct 15, 2025 | 7,040.00 | 7,210.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1.70% | 7,978 |
| Oct 14, 2025 | 7,200.00 | 7,270.00 | 6,990.00 | 7,040.00 | 7,040.00 | -2.22% | 18,307 |
| Oct 13, 2025 | 6,960.00 | 7,200.00 | 6,940.00 | 7,200.00 | 7,200.00 | 1.55% | 11,344 |
| Oct 10, 2025 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 7,090.00 | -2.07% | 31,036 |
| Oct 2, 2025 | 7,150.00 | 7,270.00 | 7,000.00 | 7,240.00 | 7,240.00 | 1.26% | 22,386 |
| Oct 1, 2025 | 6,920.00 | 7,160.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.44% | 15,861 |
| Sep 30, 2025 | 6,890.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.87% | 14,304 |
| Sep 29, 2025 | 6,890.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,920.00 | - | 13,439 |
| Sep 26, 2025 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,920.00 | -2.12% | 20,248 |
| Sep 25, 2025 | 7,080.00 | 7,150.00 | 7,030.00 | 7,070.00 | 7,070.00 | -0.14% | 10,172 |
| Sep 24, 2025 | 7,170.00 | 7,240.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.39% | 25,953 |
| Sep 23, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.70% | 10,173 |
| Sep 22, 2025 | 7,280.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.06% | 10,431 |