Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6,790.00 | 6,790.00 | 6,560.00 | 6,750.00 | 6,255.68 | 40,830 |
| 2024-07-19 | 6,760.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,302.02 | 38,564 |
| 2024-07-18 | 6,870.00 | 6,870.00 | 6,640.00 | 6,780.00 | 6,283.48 | 56,123 |
| 2024-07-17 | 6,940.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,348.35 | 56,921 |
| 2024-07-16 | 7,010.00 | 7,110.00 | 6,900.00 | 6,930.00 | 6,422.49 | 54,156 |
| 2024-07-15 | 7,200.00 | 7,310.00 | 7,000.00 | 7,010.00 | 6,496.64 | 71,157 |
| 2024-07-12 | 7,110.00 | 7,400.00 | 6,980.00 | 7,230.00 | 6,700.52 | 87,718 |
| 2024-07-11 | 7,090.00 | 7,400.00 | 7,060.00 | 7,110.00 | 6,589.31 | 72,192 |
| 2024-07-10 | 7,250.00 | 7,250.00 | 6,950.00 | 7,060.00 | 6,542.97 | 66,219 |
| 2024-07-09 | 7,290.00 | 7,290.00 | 7,060.00 | 7,140.00 | 6,617.12 | 77,415 |
| 2024-07-08 | 6,810.00 | 7,800.00 | 6,810.00 | 7,290.00 | 6,756.13 | 508,135 |
| 2024-07-05 | 6,700.00 | 7,000.00 | 6,670.00 | 6,910.00 | 6,403.96 | 90,082 |
| 2024-07-04 | 6,870.00 | 6,950.00 | 6,670.00 | 6,690.00 | 6,200.07 | 131,016 |
| 2024-07-03 | 7,020.00 | 7,020.00 | 6,720.00 | 6,870.00 | 6,366.89 | 68,538 |
| 2024-07-02 | 7,120.00 | 7,120.00 | 6,840.00 | 6,900.00 | 6,394.69 | 83,528 |
| 2024-07-01 | 7,550.00 | 7,600.00 | 6,910.00 | 7,020.00 | 6,505.90 | 184,904 |
| 2024-06-28 | 7,200.00 | 7,590.00 | 7,200.00 | 7,440.00 | 6,895.15 | 198,668 |
| 2024-06-27 | 7,510.00 | 7,520.00 | 7,120.00 | 7,180.00 | 6,654.19 | 173,042 |
| 2024-06-26 | 7,760.00 | 7,870.00 | 7,450.00 | 7,490.00 | 6,941.48 | 203,476 |
| 2024-06-25 | 7,940.00 | 7,960.00 | 7,590.00 | 7,790.00 | 7,219.51 | 196,968 |
| 2024-06-24 | 8,350.00 | 8,370.00 | 7,700.00 | 7,820.00 | 7,247.32 | 290,168 |
| 2024-06-21 | 8,000.00 | 8,600.00 | 7,670.00 | 8,370.00 | 7,757.04 | 751,880 |
| 2024-06-20 | 8,250.00 | 8,440.00 | 7,830.00 | 8,000.00 | 7,414.14 | 320,432 |
| 2024-06-19 | 8,590.00 | 8,660.00 | 8,100.00 | 8,320.00 | 7,710.70 | 326,631 |
| 2024-06-18 | 9,370.00 | 9,450.00 | 8,350.00 | 8,640.00 | 8,007.27 | 786,901 |
| 2024-06-17 | 9,090.00 | 9,400.00 | 9,090.00 | 9,090.00 | 8,424.31 | 333,703 |
| 2024-06-14 | 8,870.00 | 9,310.00 | 8,790.00 | 9,310.00 | 8,628.20 | 523,771 |
| 2024-06-13 | 8,500.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,220.42 | 292,368 |
| 2024-06-12 | 8,620.00 | 8,980.00 | 8,310.00 | 8,700.00 | 8,062.87 | 1,588,054 |
| 2024-06-11 | 9,420.00 | 9,900.00 | 8,050.00 | 8,490.00 | 7,868.25 | 4,459,720 |
| 2024-06-10 | 6,070.00 | 7,820.00 | 6,030.00 | 7,820.00 | 7,247.32 | 1,541,038 |
| 2024-06-07 | 5,930.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,579.14 | 55,698 |
| 2024-06-05 | 5,970.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,440.12 | 15,727 |
| 2024-06-04 | 6,070.00 | 6,070.00 | 5,840.00 | 5,910.00 | 5,477.19 | 37,305 |
| 2024-06-03 | 6,000.00 | 6,060.00 | 5,920.00 | 6,000.00 | 5,560.60 | 63,348 |
| 2024-05-31 | 5,880.00 | 6,020.00 | 5,870.00 | 5,930.00 | 5,495.73 | 65,337 |
| 2024-05-30 | 5,760.00 | 5,950.00 | 5,760.00 | 5,920.00 | 5,486.46 | 36,448 |
| 2024-05-29 | 5,920.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,356.71 | 57,807 |
| 2024-05-28 | 6,100.00 | 6,140.00 | 5,900.00 | 5,920.00 | 5,486.46 | 81,834 |
| 2024-05-27 | 6,130.00 | 6,150.00 | 6,030.00 | 6,100.00 | 5,653.28 | 56,545 |
| 2024-05-24 | 6,010.00 | 6,230.00 | 6,000.00 | 6,070.00 | 5,625.48 | 101,687 |
| 2024-05-23 | 6,070.00 | 6,110.00 | 5,760.00 | 6,110.00 | 5,662.55 | 85,539 |
| 2024-05-22 | 5,970.00 | 6,080.00 | 5,900.00 | 6,040.00 | 5,597.67 | 98,808 |
| 2024-05-21 | 6,100.00 | 6,110.00 | 5,900.00 | 5,900.00 | 5,467.92 | 88,462 |
| 2024-05-20 | 5,970.00 | 6,250.00 | 5,920.00 | 6,100.00 | 5,653.28 | 281,509 |
| 2024-05-17 | 5,530.00 | 6,240.00 | 5,500.00 | 5,870.00 | 5,440.12 | 734,497 |
| 2024-05-16 | 5,440.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,041.61 | 6,559 |
| 2024-05-14 | 5,370.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,041.61 | 6,685 |
| 2024-05-13 | 5,410.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,004.54 | 15,700 |
| 2024-05-10 | 5,400.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,004.54 | 12,964 |
| 2024-05-09 | 5,410.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,004.54 | 4,695 |
| 2024-05-08 | 5,350.00 | 5,400.00 | 5,310.00 | 5,390.00 | 4,995.27 | 3,968 |
| 2024-05-07 | 5,370.00 | 5,390.00 | 5,330.00 | 5,350.00 | 4,958.20 | 11,978 |
| 2024-05-03 | 5,360.00 | 5,360.00 | 5,300.00 | 5,330.00 | 4,939.67 | 5,524 |
| 2024-05-02 | 5,330.00 | 5,340.00 | 5,300.00 | 5,320.00 | 4,930.40 | 4,344 |
| 2024-04-30 | 5,330.00 | 5,360.00 | 5,290.00 | 5,300.00 | 4,911.86 | 5,401 |
| 2024-04-29 | 5,330.00 | 5,350.00 | 5,300.00 | 5,330.00 | 4,939.67 | 8,498 |
| 2024-04-26 | 5,300.00 | 5,330.00 | 5,280.00 | 5,330.00 | 4,939.67 | 2,339 |
| 2024-04-25 | 5,340.00 | 5,340.00 | 5,290.00 | 5,330.00 | 4,939.67 | 5,516 |
| 2024-04-24 | 5,310.00 | 5,340.00 | 5,250.00 | 5,340.00 | 4,948.94 | 7,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.