Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,270.00 | 5,310.00 | 5,210.00 | 5,310.00 | 4,921.13 | 9,633 |
| 2024-04-22 | 5,190.00 | 5,290.00 | 5,190.00 | 5,260.00 | 4,874.79 | 17,705 |
| 2024-04-19 | 5,230.00 | 5,250.00 | 5,150.00 | 5,170.00 | 4,791.38 | 11,547 |
| 2024-04-18 | 5,200.00 | 5,260.00 | 5,160.00 | 5,230.00 | 4,846.99 | 15,419 |
| 2024-04-17 | 5,100.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,754.31 | 8,749 |
| 2024-04-16 | 5,270.00 | 5,270.00 | 5,100.00 | 5,120.00 | 4,745.05 | 19,796 |
| 2024-04-15 | 5,260.00 | 5,260.00 | 5,220.00 | 5,230.00 | 4,846.99 | 4,911 |
| 2024-04-12 | 5,230.00 | 5,230.00 | 5,190.00 | 5,230.00 | 4,846.99 | 4,509 |
| 2024-04-11 | 5,220.00 | 5,270.00 | 5,160.00 | 5,190.00 | 4,809.92 | 19,226 |
| 2024-04-09 | 5,190.00 | 5,270.00 | 5,180.00 | 5,180.00 | 4,800.65 | 12,211 |
| 2024-04-08 | 5,300.00 | 5,400.00 | 5,180.00 | 5,190.00 | 4,809.92 | 22,312 |
| 2024-04-05 | 5,210.00 | 5,280.00 | 5,190.00 | 5,230.00 | 4,846.99 | 10,504 |
| 2024-04-04 | 5,250.00 | 5,320.00 | 5,210.00 | 5,210.00 | 4,828.46 | 10,669 |
| 2024-04-03 | 5,250.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,865.53 | 11,661 |
| 2024-04-02 | 5,310.00 | 5,340.00 | 5,250.00 | 5,250.00 | 4,865.53 | 15,268 |
| 2024-04-01 | 5,380.00 | 5,400.00 | 5,300.00 | 5,310.00 | 4,921.13 | 24,091 |
| 2024-03-29 | 5,500.00 | 5,500.00 | 5,380.00 | 5,380.00 | 4,986.01 | 26,988 |
| 2024-03-28 | 5,550.00 | 5,640.00 | 5,400.00 | 5,500.00 | 5,097.22 | 32,213 |
| 2024-03-27 | 5,510.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,152.82 | 12,802 |
| 2024-03-26 | 5,500.00 | 5,540.00 | 5,500.00 | 5,510.00 | 5,106.49 | 10,063 |
| 2024-03-25 | 5,480.00 | 5,520.00 | 5,480.00 | 5,490.00 | 5,087.95 | 8,693 |
| 2024-03-22 | 5,480.00 | 5,550.00 | 5,460.00 | 5,480.00 | 5,078.68 | 7,088 |
| 2024-03-21 | 5,490.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,078.68 | 22,909 |
| 2024-03-20 | 5,430.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,087.95 | 36,041 |
| 2024-03-19 | 5,500.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,032.34 | 15,634 |
| 2024-03-18 | 5,520.00 | 5,530.00 | 5,500.00 | 5,500.00 | 5,097.22 | 7,105 |
| 2024-03-15 | 5,550.00 | 5,570.00 | 5,470.00 | 5,500.00 | 5,097.22 | 22,505 |
| 2024-03-14 | 5,510.00 | 5,590.00 | 5,470.00 | 5,550.00 | 5,143.56 | 27,542 |
| 2024-03-13 | 5,510.00 | 5,610.00 | 5,500.00 | 5,550.00 | 5,143.56 | 20,245 |
| 2024-03-12 | 5,560.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,125.02 | 11,285 |
| 2024-03-11 | 5,400.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,125.02 | 30,174 |
| 2024-03-08 | 5,410.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,023.08 | 13,549 |
| 2024-03-07 | 5,410.00 | 5,450.00 | 5,380.00 | 5,410.00 | 5,013.81 | 4,868 |
| 2024-03-06 | 5,410.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,013.81 | 10,440 |
| 2024-03-05 | 5,430.00 | 5,470.00 | 5,400.00 | 5,400.00 | 5,004.54 | 7,473 |
| 2024-03-04 | 5,460.00 | 5,520.00 | 5,390.00 | 5,430.00 | 5,032.34 | 26,802 |
| 2024-02-29 | 5,510.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,060.15 | 11,233 |
| 2024-02-28 | 5,380.00 | 5,490.00 | 5,380.00 | 5,460.00 | 5,060.15 | 20,485 |
| 2024-02-27 | 5,430.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,004.54 | 15,393 |
| 2024-02-26 | 5,470.00 | 5,490.00 | 5,390.00 | 5,410.00 | 5,013.81 | 35,193 |
| 2024-02-23 | 5,420.00 | 5,480.00 | 5,410.00 | 5,470.00 | 5,069.42 | 6,970 |
| 2024-02-22 | 5,420.00 | 5,500.00 | 5,390.00 | 5,440.00 | 5,041.61 | 70,859 |
| 2024-02-21 | 5,460.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,023.08 | 27,072 |
| 2024-02-20 | 5,480.00 | 5,540.00 | 5,380.00 | 5,430.00 | 5,032.34 | 29,236 |
| 2024-02-19 | 5,480.00 | 5,510.00 | 5,460.00 | 5,480.00 | 5,078.68 | 6,191 |
| 2024-02-16 | 5,410.00 | 5,480.00 | 5,330.00 | 5,480.00 | 5,078.68 | 21,398 |
| 2024-02-15 | 5,460.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,013.81 | 20,976 |
| 2024-02-14 | 5,480.00 | 5,530.00 | 5,380.00 | 5,420.00 | 5,023.08 | 53,744 |
| 2024-02-13 | 5,480.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,069.42 | 27,068 |
| 2024-02-08 | 5,470.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,078.68 | 6,710 |
| 2024-02-07 | 5,440.00 | 5,460.00 | 5,410.00 | 5,460.00 | 5,060.15 | 8,651 |
| 2024-02-06 | 5,480.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,041.61 | 23,381 |
| 2024-02-05 | 5,420.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,115.75 | 18,295 |
| 2024-02-02 | 5,450.00 | 5,550.00 | 5,360.00 | 5,450.00 | 5,050.88 | 71,239 |
| 2024-02-01 | 5,450.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,050.88 | 25,769 |
| 2024-01-31 | 5,290.00 | 5,400.00 | 5,290.00 | 5,350.00 | 4,958.20 | 8,139 |
| 2024-01-30 | 5,220.00 | 5,470.00 | 5,220.00 | 5,290.00 | 4,902.60 | 50,028 |
| 2024-01-29 | 5,190.00 | 5,320.00 | 5,170.00 | 5,270.00 | 4,884.06 | 57,102 |
| 2024-01-26 | 5,220.00 | 5,260.00 | 5,170.00 | 5,190.00 | 4,809.92 | 14,729 |
| 2024-01-25 | 5,220.00 | 5,290.00 | 5,190.00 | 5,220.00 | 4,837.72 | 26,330 |
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.