Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,230.00 | 5,280.00 | 5,200.00 | 5,200.00 | 4,819.19 | 13,821 |
| 2024-01-23 | 5,220.00 | 5,300.00 | 5,200.00 | 5,230.00 | 4,846.99 | 8,787 |
| 2024-01-22 | 5,250.00 | 5,270.00 | 5,200.00 | 5,220.00 | 4,837.72 | 18,970 |
| 2024-01-19 | 5,300.00 | 5,300.00 | 5,230.00 | 5,250.00 | 4,865.53 | 1,924 |
| 2024-01-18 | 5,280.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,865.53 | 6,502 |
| 2024-01-17 | 5,340.00 | 5,430.00 | 5,280.00 | 5,280.00 | 4,893.33 | 12,049 |
| 2024-01-16 | 5,400.00 | 5,400.00 | 5,340.00 | 5,390.00 | 4,995.27 | 6,612 |
| 2024-01-15 | 5,400.00 | 5,410.00 | 5,380.00 | 5,390.00 | 4,995.27 | 1,956 |
| 2024-01-12 | 5,490.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,004.54 | 14,915 |
| 2024-01-11 | 5,420.00 | 5,550.00 | 5,380.00 | 5,450.00 | 5,050.88 | 8,786 |
| 2024-01-10 | 5,470.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,050.88 | 3,127 |
| 2024-01-09 | 5,380.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,032.34 | 4,555 |
| 2024-01-08 | 5,400.00 | 5,460.00 | 5,380.00 | 5,400.00 | 5,004.54 | 4,028 |
| 2024-01-05 | 5,380.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,004.54 | 5,679 |
| 2024-01-04 | 5,340.00 | 5,400.00 | 5,310.00 | 5,380.00 | 4,986.01 | 6,273 |
| 2024-01-03 | 5,420.00 | 5,420.00 | 5,300.00 | 5,340.00 | 4,948.94 | 5,887 |
| 2024-01-02 | 5,440.00 | 5,440.00 | 5,350.00 | 5,380.00 | 4,986.01 | 5,926 |
| 2023-12-28 | 5,390.00 | 5,410.00 | 5,360.00 | 5,400.00 | 5,004.54 | 4,949 |
| 2023-12-27 | 5,470.00 | 5,470.00 | 5,330.00 | 5,370.00 | 4,976.74 | 19,430 |
| 2023-12-26 | 5,520.00 | 5,530.00 | 5,450.00 | 5,530.00 | 4,939.67 | 12,594 |
| 2023-12-22 | 5,460.00 | 5,530.00 | 5,450.00 | 5,520.00 | 4,930.74 | 7,063 |
| 2023-12-21 | 5,560.00 | 5,560.00 | 5,450.00 | 5,480.00 | 4,895.01 | 9,663 |
| 2023-12-20 | 5,540.00 | 5,560.00 | 5,450.00 | 5,560.00 | 4,966.47 | 15,220 |
| 2023-12-19 | 5,520.00 | 5,540.00 | 5,480.00 | 5,490.00 | 4,903.94 | 12,375 |
| 2023-12-18 | 5,460.00 | 5,590.00 | 5,420.00 | 5,530.00 | 4,939.67 | 14,997 |
| 2023-12-15 | 5,440.00 | 5,480.00 | 5,350.00 | 5,420.00 | 4,841.41 | 18,925 |
| 2023-12-14 | 5,480.00 | 5,600.00 | 5,240.00 | 5,480.00 | 4,895.01 | 24,627 |
| 2023-12-13 | 5,540.00 | 5,550.00 | 5,460.00 | 5,520.00 | 4,930.74 | 9,862 |
| 2023-12-12 | 5,570.00 | 5,570.00 | 5,510.00 | 5,550.00 | 4,957.53 | 8,276 |
| 2023-12-11 | 5,540.00 | 5,600.00 | 5,470.00 | 5,540.00 | 4,948.60 | 14,780 |
| 2023-12-08 | 5,500.00 | 5,560.00 | 5,460.00 | 5,490.00 | 4,903.94 | 6,192 |
| 2023-12-07 | 5,390.00 | 5,620.00 | 5,390.00 | 5,450.00 | 4,868.21 | 29,446 |
| 2023-12-06 | 5,320.00 | 5,460.00 | 5,320.00 | 5,440.00 | 4,859.28 | 26,825 |
| 2023-12-05 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,778.88 | 5,410 |
| 2023-12-04 | 5,350.00 | 5,450.00 | 5,330.00 | 5,330.00 | 4,761.02 | 13,501 |
| 2023-12-01 | 5,310.00 | 5,370.00 | 5,310.00 | 5,370.00 | 4,796.75 | 7,254 |
| 2023-11-30 | 5,440.00 | 5,440.00 | 5,320.00 | 5,360.00 | 4,787.82 | 10,112 |
| 2023-11-29 | 5,410.00 | 5,430.00 | 5,340.00 | 5,350.00 | 4,778.88 | 7,874 |
| 2023-11-28 | 5,280.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,823.55 | 10,410 |
| 2023-11-27 | 5,330.00 | 5,350.00 | 5,270.00 | 5,280.00 | 4,716.36 | 7,646 |
| 2023-11-24 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 4,778.88 | 8,448 |
| 2023-11-23 | 5,330.00 | 5,380.00 | 5,320.00 | 5,340.00 | 4,769.95 | 5,273 |
| 2023-11-22 | 5,320.00 | 5,410.00 | 5,280.00 | 5,310.00 | 4,743.15 | 12,509 |
| 2023-11-21 | 5,300.00 | 5,330.00 | 5,270.00 | 5,320.00 | 4,752.09 | 9,733 |
| 2023-11-20 | 5,240.00 | 5,370.00 | 5,240.00 | 5,290.00 | 4,725.29 | 13,982 |
| 2023-11-17 | 5,350.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,680.63 | 23,689 |
| 2023-11-16 | 5,240.00 | 5,310.00 | 5,240.00 | 5,310.00 | 4,743.15 | 22,237 |
| 2023-11-15 | 5,300.00 | 5,310.00 | 5,190.00 | 5,230.00 | 4,671.69 | 19,969 |
| 2023-11-14 | 5,100.00 | 5,240.00 | 5,100.00 | 5,200.00 | 4,644.90 | 11,405 |
| 2023-11-13 | 5,180.00 | 5,210.00 | 5,120.00 | 5,120.00 | 4,573.44 | 9,962 |
| 2023-11-10 | 5,190.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,627.03 | 13,786 |
| 2023-11-09 | 5,150.00 | 5,230.00 | 5,130.00 | 5,210.00 | 4,653.83 | 19,119 |
| 2023-11-08 | 5,200.00 | 5,990.00 | 5,120.00 | 5,180.00 | 4,627.03 | 435,557 |
| 2023-11-07 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 4,644.90 | 4,162 |
| 2023-11-06 | 5,170.00 | 5,200.00 | 5,120.00 | 5,160.00 | 4,609.17 | 12,593 |
| 2023-11-03 | 5,180.00 | 5,230.00 | 5,090.00 | 5,120.00 | 4,573.44 | 8,027 |
| 2023-11-02 | 5,100.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,546.64 | 16,889 |
| 2023-11-01 | 5,030.00 | 5,110.00 | 5,010.00 | 5,110.00 | 4,564.50 | 2,126 |
| 2023-10-31 | 5,170.00 | 5,170.00 | 5,020.00 | 5,030.00 | 4,493.04 | 3,819 |
| 2023-10-30 | 5,040.00 | 5,070.00 | 5,020.00 | 5,070.00 | 4,528.77 | 2,177 |
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.