Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,200.00 | 5,470.00 | 5,200.00 | 5,380.00 | 4,805.68 | 15,024 |
| 2023-07-26 | 5,540.00 | 5,570.00 | 5,170.00 | 5,200.00 | 4,644.90 | 46,652 |
| 2023-07-25 | 5,690.00 | 5,700.00 | 5,500.00 | 5,540.00 | 4,948.60 | 30,131 |
| 2023-07-24 | 5,820.00 | 5,870.00 | 5,690.00 | 5,690.00 | 5,082.59 | 27,995 |
| 2023-07-21 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,243.37 | 19,317 |
| 2023-07-20 | 6,000.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,305.90 | 21,866 |
| 2023-07-19 | 5,880.00 | 6,090.00 | 5,850.00 | 5,970.00 | 5,332.70 | 25,592 |
| 2023-07-18 | 5,970.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,252.30 | 14,388 |
| 2023-07-17 | 6,020.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,359.49 | 7,741 |
| 2023-07-14 | 5,910.00 | 6,040.00 | 5,850.00 | 6,020.00 | 5,377.36 | 36,624 |
| 2023-07-13 | 5,950.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,296.97 | 7,985 |
| 2023-07-12 | 6,000.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,314.83 | 5,344 |
| 2023-07-11 | 5,930.00 | 5,980.00 | 5,920.00 | 5,970.00 | 5,332.70 | 5,400 |
| 2023-07-10 | 5,920.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,296.97 | 11,854 |
| 2023-07-07 | 5,890.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,341.63 | 10,276 |
| 2023-07-06 | 6,020.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,305.90 | 8,277 |
| 2023-07-05 | 5,980.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,359.49 | 14,544 |
| 2023-07-04 | 6,100.00 | 6,100.00 | 6,000.00 | 6,020.00 | 5,377.36 | 11,315 |
| 2023-07-03 | 6,030.00 | 6,090.00 | 6,010.00 | 6,020.00 | 5,377.36 | 10,949 |
| 2023-06-30 | 6,000.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,359.49 | 11,854 |
| 2023-06-29 | 6,030.00 | 6,080.00 | 6,000.00 | 6,000.00 | 5,359.49 | 11,570 |
| 2023-06-28 | 6,050.00 | 6,070.00 | 6,010.00 | 6,030.00 | 5,386.29 | 5,493 |
| 2023-06-27 | 6,060.00 | 6,130.00 | 6,000.00 | 6,020.00 | 5,377.36 | 11,020 |
| 2023-06-26 | 6,090.00 | 6,110.00 | 6,020.00 | 6,060.00 | 5,413.09 | 13,273 |
| 2023-06-23 | 6,170.00 | 6,170.00 | 6,070.00 | 6,120.00 | 5,466.68 | 12,419 |
| 2023-06-22 | 6,070.00 | 6,220.00 | 6,050.00 | 6,150.00 | 5,493.48 | 16,738 |
| 2023-06-21 | 6,160.00 | 6,160.00 | 6,060.00 | 6,070.00 | 5,422.02 | 12,593 |
| 2023-06-20 | 6,190.00 | 6,190.00 | 6,100.00 | 6,100.00 | 5,448.82 | 14,816 |
| 2023-06-19 | 6,040.00 | 6,180.00 | 6,040.00 | 6,160.00 | 5,502.41 | 16,239 |
| 2023-06-16 | 6,030.00 | 6,100.00 | 6,020.00 | 6,100.00 | 5,448.82 | 8,360 |
| 2023-06-15 | 5,990.00 | 6,090.00 | 5,990.00 | 6,020.00 | 5,377.36 | 11,701 |
| 2023-06-14 | 6,140.00 | 6,140.00 | 6,010.00 | 6,020.00 | 5,377.36 | 13,662 |
| 2023-06-13 | 6,050.00 | 6,100.00 | 6,050.00 | 6,090.00 | 5,439.89 | 10,518 |
| 2023-06-12 | 6,100.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,404.16 | 10,577 |
| 2023-06-09 | 6,180.00 | 6,200.00 | 6,080.00 | 6,100.00 | 5,448.82 | 8,133 |
| 2023-06-08 | 6,150.00 | 6,180.00 | 6,120.00 | 6,150.00 | 5,493.48 | 9,965 |
| 2023-06-07 | 6,120.00 | 6,200.00 | 6,110.00 | 6,120.00 | 5,466.68 | 23,857 |
| 2023-06-05 | 6,030.00 | 6,120.00 | 6,020.00 | 6,120.00 | 5,466.68 | 10,065 |
| 2023-06-02 | 6,010.00 | 6,050.00 | 5,980.00 | 6,050.00 | 5,404.16 | 5,995 |
| 2023-06-01 | 6,030.00 | 6,030.00 | 5,950.00 | 6,000.00 | 5,359.49 | 10,903 |
| 2023-05-31 | 6,040.00 | 6,110.00 | 5,980.00 | 6,000.00 | 5,359.49 | 17,535 |
| 2023-05-30 | 5,980.00 | 6,090.00 | 5,970.00 | 6,090.00 | 5,439.89 | 13,017 |
| 2023-05-26 | 6,100.00 | 6,150.00 | 6,000.00 | 6,000.00 | 5,359.49 | 21,242 |
| 2023-05-25 | 6,180.00 | 6,180.00 | 6,090.00 | 6,090.00 | 5,439.89 | 20,766 |
| 2023-05-24 | 6,080.00 | 6,300.00 | 6,020.00 | 6,180.00 | 5,520.28 | 68,763 |
| 2023-05-23 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,404.16 | 27,656 |
| 2023-05-22 | 6,330.00 | 6,330.00 | 6,020.00 | 6,070.00 | 5,422.02 | 44,054 |
| 2023-05-19 | 5,960.00 | 6,010.00 | 5,940.00 | 5,960.00 | 5,323.76 | 17,301 |
| 2023-05-18 | 6,010.00 | 6,030.00 | 5,940.00 | 5,990.00 | 5,350.56 | 19,674 |
| 2023-05-17 | 6,030.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,359.49 | 28,423 |
| 2023-05-16 | 5,790.00 | 6,000.00 | 5,790.00 | 5,970.00 | 5,332.70 | 38,703 |
| 2023-05-15 | 5,820.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,171.91 | 20,556 |
| 2023-05-12 | 5,890.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,198.71 | 35,839 |
| 2023-05-11 | 6,000.00 | 6,000.00 | 5,910.00 | 5,920.00 | 5,288.03 | 48,688 |
| 2023-05-10 | 6,030.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,288.03 | 102,966 |
| 2023-05-09 | 6,000.00 | 7,170.00 | 5,930.00 | 5,950.00 | 5,314.83 | 1,967,645 |
| 2023-05-08 | 5,840.00 | 6,050.00 | 5,820.00 | 5,880.00 | 5,252.30 | 30,846 |
| 2023-05-04 | 5,770.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,198.71 | 12,949 |
| 2023-05-03 | 5,660.00 | 5,830.00 | 5,660.00 | 5,800.00 | 5,180.84 | 8,810 |
| 2023-05-02 | 5,760.00 | 5,860.00 | 5,690.00 | 5,810.00 | 5,189.78 | 11,489 |
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.