Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5,020.00 | 5,140.00 | 5,000.00 | 5,040.00 | 4,501.98 | 5,549 |
| 2023-10-26 | 5,070.00 | 5,160.00 | 5,010.00 | 5,020.00 | 4,484.11 | 7,323 |
| 2023-10-25 | 5,050.00 | 5,240.00 | 5,040.00 | 5,160.00 | 4,609.17 | 8,701 |
| 2023-10-24 | 4,970.00 | 5,050.00 | 4,970.00 | 5,050.00 | 4,510.91 | 7,187 |
| 2023-10-23 | 5,020.00 | 5,090.00 | 5,020.00 | 5,020.00 | 4,484.11 | 4,572 |
| 2023-10-20 | 5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 4,537.71 | 16,814 |
| 2023-10-19 | 5,200.00 | 5,220.00 | 5,130.00 | 5,170.00 | 4,618.10 | 8,050 |
| 2023-10-18 | 5,240.00 | 5,360.00 | 5,210.00 | 5,220.00 | 4,662.76 | 2,276 |
| 2023-10-17 | 5,220.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,680.63 | 5,137 |
| 2023-10-16 | 5,220.00 | 5,300.00 | 5,210.00 | 5,220.00 | 4,662.76 | 15,108 |
| 2023-10-13 | 5,360.00 | 5,390.00 | 5,230.00 | 5,260.00 | 4,698.49 | 2,982 |
| 2023-10-12 | 5,370.00 | 5,380.00 | 5,260.00 | 5,260.00 | 4,698.49 | 5,128 |
| 2023-10-11 | 5,170.00 | 5,380.00 | 5,170.00 | 5,280.00 | 4,716.36 | 6,922 |
| 2023-10-10 | 5,260.00 | 5,280.00 | 5,160.00 | 5,170.00 | 4,618.10 | 8,038 |
| 2023-10-06 | 5,240.00 | 5,290.00 | 5,220.00 | 5,260.00 | 4,698.49 | 4,200 |
| 2023-10-05 | 5,220.00 | 5,280.00 | 5,160.00 | 5,240.00 | 4,680.63 | 7,444 |
| 2023-10-04 | 5,400.00 | 5,400.00 | 5,220.00 | 5,220.00 | 4,662.76 | 5,929 |
| 2023-09-27 | 5,210.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,823.55 | 4,328 |
| 2023-09-26 | 5,420.00 | 5,420.00 | 5,210.00 | 5,210.00 | 4,653.83 | 7,953 |
| 2023-09-25 | 5,350.00 | 5,400.00 | 5,300.00 | 5,310.00 | 4,743.15 | 7,317 |
| 2023-09-22 | 5,400.00 | 5,430.00 | 5,300.00 | 5,320.00 | 4,752.09 | 7,177 |
| 2023-09-21 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 4,823.55 | 7,418 |
| 2023-09-20 | 5,510.00 | 5,570.00 | 5,470.00 | 5,550.00 | 4,957.53 | 5,399 |
| 2023-09-19 | 5,480.00 | 5,550.00 | 5,480.00 | 5,510.00 | 4,921.80 | 2,815 |
| 2023-09-18 | 5,530.00 | 5,550.00 | 5,480.00 | 5,480.00 | 4,895.01 | 8,002 |
| 2023-09-15 | 5,530.00 | 5,600.00 | 5,490.00 | 5,530.00 | 4,939.67 | 5,497 |
| 2023-09-14 | 5,520.00 | 5,590.00 | 5,510.00 | 5,530.00 | 4,939.67 | 3,962 |
| 2023-09-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 4,921.80 | 7,364 |
| 2023-09-12 | 5,680.00 | 5,790.00 | 5,570.00 | 5,570.00 | 4,975.40 | 8,343 |
| 2023-09-11 | 5,590.00 | 5,690.00 | 5,590.00 | 5,690.00 | 5,082.59 | 3,816 |
| 2023-09-08 | 5,570.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,046.86 | 5,612 |
| 2023-09-07 | 5,640.00 | 5,700.00 | 5,570.00 | 5,570.00 | 4,975.40 | 7,107 |
| 2023-09-06 | 5,680.00 | 5,740.00 | 5,550.00 | 5,640.00 | 5,037.93 | 7,220 |
| 2023-09-05 | 5,640.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,073.66 | 6,851 |
| 2023-09-04 | 5,690.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,028.99 | 5,557 |
| 2023-09-01 | 5,670.00 | 5,780.00 | 5,610.00 | 5,690.00 | 5,082.59 | 8,887 |
| 2023-08-31 | 5,710.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,064.72 | 8,241 |
| 2023-08-30 | 5,680.00 | 5,840.00 | 5,670.00 | 5,710.00 | 5,100.45 | 9,299 |
| 2023-08-29 | 5,620.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,109.39 | 15,724 |
| 2023-08-28 | 5,730.00 | 5,770.00 | 5,620.00 | 5,620.00 | 5,020.06 | 15,116 |
| 2023-08-25 | 5,550.00 | 5,930.00 | 5,550.00 | 5,620.00 | 5,020.06 | 70,175 |
| 2023-08-24 | 5,520.00 | 5,610.00 | 5,490.00 | 5,550.00 | 4,957.53 | 8,524 |
| 2023-08-23 | 5,710.00 | 5,770.00 | 5,520.00 | 5,520.00 | 4,930.74 | 18,116 |
| 2023-08-22 | 5,500.00 | 6,000.00 | 5,500.00 | 5,630.00 | 5,028.99 | 78,044 |
| 2023-08-21 | 5,460.00 | 5,580.00 | 5,390.00 | 5,490.00 | 4,903.94 | 12,426 |
| 2023-08-18 | 5,510.00 | 5,800.00 | 5,460.00 | 5,460.00 | 4,877.14 | 13,212 |
| 2023-08-17 | 5,560.00 | 5,580.00 | 5,420.00 | 5,520.00 | 4,930.74 | 18,314 |
| 2023-08-16 | 5,850.00 | 5,890.00 | 5,620.00 | 5,620.00 | 5,020.06 | 18,130 |
| 2023-08-14 | 5,640.00 | 5,850.00 | 5,640.00 | 5,780.00 | 5,162.98 | 24,802 |
| 2023-08-11 | 5,510.00 | 5,670.00 | 5,490.00 | 5,640.00 | 5,037.93 | 10,682 |
| 2023-08-10 | 5,460.00 | 5,670.00 | 5,460.00 | 5,510.00 | 4,921.80 | 16,196 |
| 2023-08-09 | 5,500.00 | 5,500.00 | 5,440.00 | 5,460.00 | 4,877.14 | 9,101 |
| 2023-08-08 | 5,460.00 | 5,560.00 | 5,410.00 | 5,470.00 | 4,886.07 | 11,181 |
| 2023-08-07 | 5,530.00 | 5,570.00 | 5,480.00 | 5,510.00 | 4,921.80 | 11,254 |
| 2023-08-04 | 5,560.00 | 5,560.00 | 5,390.00 | 5,530.00 | 4,939.67 | 12,398 |
| 2023-08-03 | 5,480.00 | 5,550.00 | 5,410.00 | 5,460.00 | 4,877.14 | 14,671 |
| 2023-08-02 | 5,530.00 | 5,640.00 | 5,500.00 | 5,510.00 | 4,921.80 | 11,114 |
| 2023-08-01 | 5,540.00 | 5,600.00 | 5,510.00 | 5,590.00 | 4,993.26 | 10,883 |
| 2023-07-31 | 5,450.00 | 5,550.00 | 5,400.00 | 5,550.00 | 4,957.53 | 17,435 |
| 2023-07-28 | 5,380.00 | 5,490.00 | 5,290.00 | 5,450.00 | 4,868.21 | 13,667 |
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.