Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,770.00 | 5,820.00 | 5,690.00 | 5,760.00 | 5,145.12 | 11,888 |
| 2023-04-27 | 5,940.00 | 5,940.00 | 5,660.00 | 5,760.00 | 5,145.12 | 16,884 |
| 2023-04-26 | 5,860.00 | 5,930.00 | 5,790.00 | 5,840.00 | 5,216.57 | 13,465 |
| 2023-04-25 | 5,950.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,243.37 | 14,963 |
| 2023-04-24 | 5,960.00 | 5,960.00 | 5,870.00 | 5,880.00 | 5,252.30 | 11,513 |
| 2023-04-21 | 6,080.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,305.90 | 11,045 |
| 2023-04-20 | 6,110.00 | 6,110.00 | 5,990.00 | 6,040.00 | 5,395.22 | 18,324 |
| 2023-04-19 | 6,020.00 | 6,060.00 | 5,950.00 | 6,060.00 | 5,413.09 | 14,173 |
| 2023-04-18 | 6,000.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,341.63 | 9,210 |
| 2023-04-17 | 5,990.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,350.56 | 12,452 |
| 2023-04-14 | 5,980.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,350.56 | 12,520 |
| 2023-04-13 | 5,920.00 | 6,040.00 | 5,880.00 | 6,000.00 | 5,359.49 | 7,025 |
| 2023-04-12 | 5,890.00 | 5,990.00 | 5,890.00 | 5,920.00 | 5,288.03 | 10,660 |
| 2023-04-11 | 5,810.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,279.10 | 17,903 |
| 2023-04-10 | 5,960.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,243.37 | 24,940 |
| 2023-04-07 | 6,030.00 | 6,130.00 | 5,950.00 | 6,020.00 | 5,377.36 | 18,352 |
| 2023-04-06 | 6,090.00 | 6,100.00 | 5,960.00 | 6,030.00 | 5,386.29 | 21,211 |
| 2023-04-05 | 6,140.00 | 6,270.00 | 5,860.00 | 6,000.00 | 5,359.49 | 51,197 |
| 2023-04-04 | 6,070.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,484.55 | 12,147 |
| 2023-04-03 | 6,180.00 | 6,190.00 | 6,100.00 | 6,110.00 | 5,457.75 | 11,502 |
| 2023-03-31 | 6,150.00 | 6,220.00 | 6,120.00 | 6,180.00 | 5,520.28 | 15,758 |
| 2023-03-30 | 6,190.00 | 6,200.00 | 6,080.00 | 6,180.00 | 5,520.28 | 25,160 |
| 2023-03-29 | 6,080.00 | 6,200.00 | 6,040.00 | 6,190.00 | 5,529.21 | 30,609 |
| 2023-03-28 | 5,910.00 | 6,120.00 | 5,910.00 | 6,120.00 | 5,466.68 | 22,294 |
| 2023-03-27 | 6,100.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,350.56 | 24,857 |
| 2023-03-24 | 6,130.00 | 6,200.00 | 6,030.00 | 6,080.00 | 5,430.95 | 24,973 |
| 2023-03-23 | 6,080.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,448.82 | 13,691 |
| 2023-03-22 | 6,170.00 | 6,270.00 | 6,030.00 | 6,130.00 | 5,475.62 | 12,308 |
| 2023-03-21 | 5,980.00 | 6,310.00 | 5,980.00 | 6,200.00 | 5,538.14 | 28,833 |
| 2023-03-20 | 5,960.00 | 6,050.00 | 5,960.00 | 6,030.00 | 5,386.29 | 10,843 |
| 2023-03-17 | 5,930.00 | 5,990.00 | 5,780.00 | 5,990.00 | 5,350.56 | 10,680 |
| 2023-03-16 | 5,890.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,162.98 | 18,961 |
| 2023-03-15 | 5,820.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,261.24 | 12,316 |
| 2023-03-14 | 6,000.00 | 6,070.00 | 5,770.00 | 5,790.00 | 5,171.91 | 33,263 |
| 2023-03-13 | 6,130.00 | 6,270.00 | 5,930.00 | 6,100.00 | 5,448.82 | 46,216 |
| 2023-03-10 | 6,300.00 | 6,380.00 | 6,210.00 | 6,290.00 | 5,618.54 | 16,866 |
| 2023-03-09 | 6,360.00 | 6,400.00 | 6,320.00 | 6,380.00 | 5,698.93 | 11,153 |
| 2023-03-08 | 6,440.00 | 6,450.00 | 6,370.00 | 6,420.00 | 5,734.66 | 8,251 |
| 2023-03-07 | 6,490.00 | 6,490.00 | 6,380.00 | 6,440.00 | 5,752.52 | 19,023 |
| 2023-03-06 | 6,520.00 | 6,580.00 | 6,340.00 | 6,490.00 | 5,797.19 | 30,355 |
| 2023-03-03 | 6,580.00 | 6,700.00 | 6,560.00 | 6,580.00 | 5,877.58 | 12,044 |
| 2023-03-02 | 6,530.00 | 6,700.00 | 6,530.00 | 6,580.00 | 5,877.58 | 10,421 |
| 2023-02-28 | 6,540.00 | 6,630.00 | 6,510.00 | 6,550.00 | 5,850.78 | 20,347 |
| 2023-02-27 | 6,790.00 | 6,790.00 | 6,540.00 | 6,540.00 | 5,841.85 | 26,701 |
| 2023-02-24 | 6,930.00 | 6,930.00 | 6,700.00 | 6,800.00 | 6,074.09 | 18,561 |
| 2023-02-23 | 6,960.00 | 7,030.00 | 6,810.00 | 6,840.00 | 6,109.82 | 16,978 |
| 2023-02-22 | 6,900.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,154.49 | 14,457 |
| 2023-02-21 | 6,880.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,208.08 | 19,298 |
| 2023-02-20 | 6,900.00 | 6,980.00 | 6,770.00 | 6,910.00 | 6,172.35 | 24,903 |
| 2023-02-17 | 6,790.00 | 6,900.00 | 6,690.00 | 6,870.00 | 6,136.62 | 21,234 |
| 2023-02-16 | 6,760.00 | 6,850.00 | 6,720.00 | 6,780.00 | 6,056.23 | 15,967 |
| 2023-02-15 | 6,820.00 | 6,890.00 | 6,610.00 | 6,690.00 | 5,975.84 | 32,940 |
| 2023-02-14 | 6,800.00 | 6,970.00 | 6,790.00 | 6,820.00 | 6,091.96 | 13,216 |
| 2023-02-13 | 6,920.00 | 6,940.00 | 6,800.00 | 6,800.00 | 6,074.09 | 12,755 |
| 2023-02-10 | 7,150.00 | 7,150.00 | 6,910.00 | 6,920.00 | 6,181.28 | 31,090 |
| 2023-02-09 | 7,010.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,342.07 | 43,940 |
| 2023-02-08 | 6,970.00 | 7,050.00 | 6,940.00 | 7,010.00 | 6,261.68 | 12,854 |
| 2023-02-07 | 6,940.00 | 7,020.00 | 6,940.00 | 6,970.00 | 6,225.95 | 17,763 |
| 2023-02-06 | 6,970.00 | 7,010.00 | 6,860.00 | 7,010.00 | 6,261.68 | 18,467 |
| 2023-02-03 | 6,960.00 | 7,030.00 | 6,930.00 | 6,970.00 | 6,225.95 | 20,531 |
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.