Haatz Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	9,600.00	9,660.00	9,500.00	9,580.00	8,686.80	65,579
2021-11-24	9,700.00	9,710.00	9,560.00	9,640.00	8,741.20	51,047
2021-11-23	9,620.00	9,860.00	9,620.00	9,700.00	8,795.61	57,957
2021-11-22	9,790.00	9,800.00	9,570.00	9,620.00	8,723.07	94,925
2021-11-19	9,670.00	9,830.00	9,650.00	9,760.00	8,850.01	81,962
2021-11-18	9,630.00	9,870.00	9,510.00	9,830.00	8,913.49	97,890
2021-11-17	10,050.00	10,050.00	9,650.00	9,710.00	8,804.67	143,106
2021-11-16	10,350.00	10,350.00	9,950.00	10,000.00	9,067.64	141,523
2021-11-15	10,500.00	10,500.00	10,150.00	10,300.00	9,339.67	112,028
2021-11-12	10,200.00	10,450.00	10,100.00	10,450.00	9,475.68	103,634
2021-11-11	10,150.00	10,450.00	10,050.00	10,200.00	9,248.99	124,829
2021-11-10	10,600.00	10,650.00	10,150.00	10,300.00	9,339.67	155,400
2021-11-09	10,650.00	10,950.00	10,600.00	10,700.00	9,702.37	133,656
2021-11-08	10,800.00	11,100.00	10,650.00	10,800.00	9,793.05	442,089
2021-11-05	10,100.00	10,650.00	9,920.00	10,600.00	9,611.69	475,461
2021-11-04	9,800.00	9,950.00	9,630.00	9,930.00	9,004.16	104,334
2021-11-03	9,900.00	10,100.00	9,630.00	9,640.00	8,741.20	155,282
2021-11-02	9,400.00	9,640.00	9,380.00	9,570.00	8,677.73	104,400
2021-11-01	9,550.00	9,550.00	9,330.00	9,400.00	8,523.58	107,888
2021-10-29	10,000.00	10,100.00	9,500.00	9,550.00	8,659.59	166,906
2021-10-28	9,940.00	10,100.00	9,920.00	10,000.00	9,067.64	56,979
2021-10-27	10,000.00	10,050.00	9,930.00	9,940.00	9,013.23	73,641
2021-10-26	10,050.00	10,150.00	9,990.00	10,050.00	9,112.97	68,769

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.