HASS Corp. 450330
KRX · South Korea · Health Technology
KRW 4,980.00+185.00 (+3.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,980.00 | +3.86% | KRW 4,860.00 | KRW 4,995.00 | KRW 4,670.00 | 5.25K |
| 2026-10-01 | KRW 4,795.00 | +1.91% | KRW 4,705.00 | KRW 4,795.00 | KRW 4,630.00 | 7.09K |
| 2026-09-30 | KRW 4,705.00 | +1.62% | KRW 4,790.00 | KRW 4,880.00 | KRW 4,540.00 | 9.18K |
| 2026-09-29 | KRW 4,630.00 | -4.04% | KRW 4,825.00 | KRW 5,220.00 | KRW 4,535.00 |
| 14.39K |
| 2026-09-28 | KRW 4,825.00 | -1.53% | KRW 4,950.00 | KRW 5,160.00 | KRW 4,750.00 | 3.95K |
| 2026-09-23 | KRW 4,900.00 | -3.35% | KRW 5,170.00 | KRW 5,270.00 | KRW 4,900.00 | 2.34K |
| 2026-09-22 | KRW 5,070.00 | -0.78% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,060.00 | 5.68K |
| 2026-09-21 | KRW 5,110.00 | -1.54% | KRW 5,150.00 | KRW 5,300.00 | KRW 5,110.00 | 688 |
| 2026-09-18 | KRW 5,190.00 | -0.57% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,070.00 | 2.13K |
| 2026-09-17 | KRW 5,220.00 | +0.19% | KRW 5,310.00 | KRW 5,360.00 | KRW 5,200.00 | 1.75K |
| 2026-09-16 | KRW 5,210.00 | +1.76% | KRW 5,020.00 | KRW 5,310.00 | KRW 5,020.00 | 14.99K |
| 2026-09-15 | KRW 5,120.00 | -0.19% | KRW 5,070.00 | KRW 5,190.00 | KRW 5,010.00 | 5.62K |
| 2026-09-14 | KRW 5,130.00 | -0.97% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,110.00 | 1.87K |
| 2026-09-11 | KRW 5,180.00 | +0.97% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,020.00 | 5.98K |
| 2026-09-10 | KRW 5,130.00 | +0.79% | KRW 5,130.00 | KRW 5,170.00 | KRW 5,060.00 | 5.03K |
| 2026-09-09 | KRW 5,090.00 | +0.59% | KRW 5,130.00 | KRW 5,140.00 | KRW 5,020.00 | 4.05K |
| 2026-09-08 | KRW 5,060.00 | -1.17% | KRW 5,010.00 | KRW 5,180.00 | KRW 5,010.00 | 5.90K |
| 2026-09-07 | KRW 5,120.00 | +1.99% | KRW 5,020.00 | KRW 5,160.00 | KRW 5,000.00 | 5.76K |
| 2026-09-04 | KRW 5,020.00 | +0.60% | KRW 5,020.00 | KRW 5,190.00 | KRW 5,020.00 | 649 |
| 2026-09-03 | KRW 4,990.00 | -0.10% | KRW 5,020.00 | KRW 5,260.00 | KRW 4,890.00 | 5.67K |
| 2026-09-02 | KRW 4,995.00 | -1.48% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,975.00 | 1.19K |
| 2026-09-01 | KRW 5,070.00 | -0.59% | KRW 5,070.00 | KRW 5,120.00 | KRW 5,020.00 | 1.99K |
| 2026-08-31 | KRW 5,100.00 | -1.16% | KRW 5,190.00 | KRW 5,220.00 | KRW 5,050.00 | 1.13K |
| 2026-08-28 | KRW 5,160.00 | +0.39% | KRW 5,170.00 | KRW 5,300.00 | KRW 5,090.00 | 8.00K |
| 2026-08-27 | KRW 5,140.00 | +0.78% | KRW 5,000.00 | KRW 5,160.00 | KRW 4,975.00 | 12.87K |
| 2026-08-26 | KRW 5,100.00 | -0.20% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,020.00 | 7.52K |
| 2026-08-25 | KRW 5,110.00 | +1.39% | KRW 4,930.00 | KRW 5,180.00 | KRW 4,825.00 | 9.34K |
| 2026-08-24 | KRW 5,040.00 | +1.10% | KRW 5,090.00 | KRW 5,190.00 | KRW 5,000.00 | 4.73K |
| 2026-08-21 | KRW 4,985.00 | -2.06% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,930.00 | 8.18K |
| 2026-08-20 | KRW 5,090.00 | +0.99% | KRW 4,995.00 | KRW 5,280.00 | KRW 4,810.00 | 22.05K |
| 2026-08-19 | KRW 5,040.00 | -1.18% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,990.00 | 6.21K |
| 2026-08-18 | KRW 5,100.00 | -2.30% | KRW 5,320.00 | KRW 5,320.00 | KRW 4,850.00 | 23.58K |
| 2026-08-14 | KRW 5,220.00 | +0.97% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,090.00 | 9.90K |
| 2026-08-13 | KRW 5,170.00 | +1.57% | KRW 5,150.00 | KRW 5,210.00 | KRW 4,990.00 | 14.96K |
| 2026-08-12 | KRW 5,090.00 | +1.19% | KRW 5,060.00 | KRW 5,150.00 | KRW 4,955.00 | 19.53K |
| 2026-08-11 | KRW 5,030.00 | +13.93% | KRW 4,440.00 | KRW 5,110.00 | KRW 4,320.00 | 45.57K |
| 2026-08-10 | KRW 4,415.00 | +2.56% | KRW 4,330.00 | KRW 4,430.00 | KRW 4,300.00 | 2.87K |
| 2026-08-07 | KRW 4,305.00 | +0.47% | KRW 4,200.00 | KRW 4,340.00 | KRW 4,200.00 | 4.93K |
| 2026-08-06 | KRW 4,285.00 | +1.78% | KRW 4,235.00 | KRW 4,375.00 | KRW 4,200.00 | 2.30K |
| 2026-08-05 | KRW 4,210.00 | +1.57% | KRW 4,145.00 | KRW 4,350.00 | KRW 4,145.00 | 4.03K |
| 2026-08-04 | KRW 4,145.00 | +4.41% | KRW 3,960.00 | KRW 4,150.00 | KRW 3,940.00 | 3.16K |
| 2026-08-03 | KRW 3,970.00 | +0.63% | KRW 3,870.00 | KRW 4,060.00 | KRW 3,770.00 | 10.76K |
| 2026-07-31 | KRW 3,945.00 | +4.09% | KRW 3,850.00 | KRW 3,995.00 | KRW 3,795.00 | 13.66K |
| 2026-07-30 | KRW 3,790.00 | -1.30% | KRW 3,650.00 | KRW 3,970.00 | KRW 3,650.00 | 13.34K |
| 2026-07-29 | KRW 3,840.00 | -5.54% | KRW 4,090.00 | KRW 4,265.00 | KRW 3,840.00 | 6.11K |
| 2026-07-28 | KRW 4,065.00 | -5.79% | KRW 4,145.00 | KRW 4,330.00 | KRW 4,005.00 | 5.27K |
| 2026-07-27 | KRW 4,315.00 | +2.01% | KRW 4,255.00 | KRW 4,340.00 | KRW 4,225.00 | 1.69K |
| 2026-07-24 | KRW 4,230.00 | -2.53% | KRW 4,340.00 | KRW 4,390.00 | KRW 4,230.00 | 2.46K |
| 2026-07-23 | KRW 4,340.00 | +0.93% | KRW 4,295.00 | KRW 4,345.00 | KRW 4,220.00 | 2.39K |
| 2026-07-22 | KRW 4,300.00 | +0.35% | KRW 4,200.00 | KRW 4,350.00 | KRW 4,200.00 | 8.62K |
| 2026-07-21 | KRW 4,285.00 | +0.35% | KRW 4,010.00 | KRW 4,295.00 | KRW 4,010.00 | 3.34K |
| 2026-07-20 | KRW 4,270.00 | -1.50% | KRW 4,210.00 | KRW 4,355.00 | KRW 4,160.00 | 4.07K |
| 2026-07-16 | KRW 4,335.00 | -3.24% | KRW 4,480.00 | KRW 4,680.00 | KRW 4,270.00 | 6.72K |
| 2026-07-15 | KRW 4,480.00 | +0.45% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,430.00 | 3.62K |
| 2026-07-14 | KRW 4,460.00 | -0.78% | KRW 4,300.00 | KRW 4,505.00 | KRW 4,300.00 | 31.18K |
| 2026-07-13 | KRW 4,495.00 | -5.86% | KRW 5,000.00 | KRW 5,190.00 | KRW 4,495.00 | 14.09K |
| 2026-07-10 | KRW 4,775.00 | +0.10% | KRW 4,915.00 | KRW 4,995.00 | KRW 4,775.00 | 4.20K |
| 2026-07-09 | KRW 4,770.00 | -3.34% | KRW 4,925.00 | KRW 4,960.00 | KRW 4,690.00 | 7.94K |
| 2026-07-08 | KRW 4,935.00 | -2.08% | KRW 5,050.00 | KRW 5,150.00 | KRW 4,805.00 | 12.10K |
| 2026-07-07 | KRW 5,040.00 | -2.14% | KRW 5,160.00 | KRW 5,190.00 | KRW 4,750.00 | 2.93K |
| 2026-07-06 | KRW 5,150.00 | -1.90% | KRW 5,280.00 | KRW 5,430.00 | KRW 5,050.00 | 2.87K |
| 2026-07-03 | KRW 5,250.00 | +0.57% | KRW 5,250.00 | KRW 5,320.00 | KRW 5,160.00 | 4.03K |
| 2026-07-02 | KRW 5,220.00 | -0.76% | KRW 5,280.00 | KRW 5,340.00 | KRW 5,130.00 | 11.03K |
| 2026-07-01 | KRW 5,260.00 | +0.38% | KRW 5,380.00 | KRW 5,440.00 | KRW 5,110.00 | 8.19K |
| 2026-06-30 | KRW 5,240.00 | +5.12% | KRW 4,945.00 | KRW 5,240.00 | KRW 4,945.00 | 14.35K |
| 2026-06-29 | KRW 4,985.00 | +5.50% | KRW 4,690.00 | KRW 4,990.00 | KRW 4,690.00 | 7.91K |
| 2026-06-26 | KRW 4,725.00 | -3.08% | KRW 4,890.00 | KRW 5,090.00 | KRW 4,600.00 | 20.43K |
| 2026-06-25 | KRW 4,875.00 | +3.07% | KRW 4,695.00 | KRW 4,895.00 | KRW 4,695.00 | 6.43K |
| 2026-06-24 | KRW 4,730.00 | -1.87% | KRW 4,720.00 | KRW 4,910.00 | KRW 4,650.00 | 20.13K |
| 2026-06-23 | KRW 4,820.00 | -6.59% | KRW 5,140.00 | KRW 5,150.00 | KRW 4,790.00 | 15.60K |
| 2026-06-22 | KRW 5,160.00 | -4.27% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,000.00 | 5.98K |
| 2026-06-19 | KRW 5,390.00 | -2.00% | KRW 5,500.00 | KRW 5,640.00 | KRW 5,070.00 | 26.17K |
| 2026-06-18 | KRW 5,500.00 | -1.08% | KRW 5,580.00 | KRW 5,690.00 | KRW 5,470.00 | 16.49K |
| 2026-06-17 | KRW 5,560.00 | +1.28% | KRW 5,520.00 | KRW 5,690.00 | KRW 5,200.00 | 23.46K |
| 2026-06-16 | KRW 5,490.00 | -0.54% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,320.00 | 11.25K |
| 2026-06-15 | KRW 5,520.00 | +7.60% | KRW 5,140.00 | KRW 6,390.00 | KRW 5,130.00 | 181.06K |
| 2026-06-12 | KRW 5,130.00 | +3.53% | KRW 5,100.00 | KRW 5,150.00 | KRW 4,960.00 | 4.67K |
| 2026-06-11 | KRW 4,955.00 | -0.90% | KRW 4,995.00 | KRW 5,000.00 | KRW 4,805.00 | 19.09K |
| 2026-06-10 | KRW 5,000.00 | -2.15% | KRW 5,100.00 | KRW 5,110.00 | KRW 4,820.00 | 5.77K |
| 2026-06-09 | KRW 5,110.00 | +6.02% | KRW 4,655.00 | KRW 5,150.00 | KRW 4,655.00 | 17.41K |
| 2026-06-08 | KRW 4,820.00 | -5.49% | KRW 4,620.00 | KRW 5,120.00 | KRW 4,620.00 | 14.64K |
| 2026-06-05 | KRW 5,100.00 | -9.73% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,100.00 | 30.58K |
| 2026-06-04 | KRW 5,650.00 | +2.36% | KRW 5,480.00 | KRW 5,750.00 | KRW 5,480.00 | 13.78K |
| 2026-06-02 | KRW 5,520.00 | +0.18% | KRW 5,500.00 | KRW 5,690.00 | KRW 5,300.00 | 33.16K |
| 2026-06-01 | KRW 5,510.00 | -6.61% | KRW 5,920.00 | KRW 6,020.00 | KRW 5,510.00 | 33.40K |
| 2026-05-29 | KRW 5,900.00 | -2.48% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,780.00 | 24.10K |
| 2026-05-28 | KRW 6,050.00 | 0.00% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,730.00 | 41.39K |
| 2026-05-27 | KRW 6,050.00 | -3.82% | KRW 6,430.00 | KRW 6,480.00 | KRW 6,020.00 | 34.63K |
| 2026-05-26 | KRW 6,290.00 | -2.33% | KRW 6,440.00 | KRW 6,580.00 | KRW 6,230.00 | 27.81K |
| 2026-05-22 | KRW 6,440.00 | +2.06% | KRW 6,390.00 | KRW 6,580.00 | KRW 6,320.00 | 20.02K |