Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,840.00 | 7,220.00 | 6,840.00 | 6,990.00 | 6,243.81 | 94,696 |
| 2023-02-01 | 6,910.00 | 6,910.00 | 6,810.00 | 6,840.00 | 6,109.82 | 14,054 |
| 2023-01-31 | 6,770.00 | 6,930.00 | 6,770.00 | 6,830.00 | 6,100.89 | 17,453 |
| 2023-01-30 | 7,060.00 | 7,060.00 | 6,770.00 | 6,800.00 | 6,074.09 | 28,488 |
| 2023-01-27 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,074.09 | 12,823 |
| 2023-01-26 | 6,770.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,074.09 | 17,445 |
| 2023-01-25 | 6,720.00 | 6,820.00 | 6,710.00 | 6,750.00 | 6,029.43 | 14,842 |
| 2023-01-20 | 6,580.00 | 6,750.00 | 6,530.00 | 6,750.00 | 6,029.43 | 12,139 |
| 2023-01-19 | 6,610.00 | 6,630.00 | 6,490.00 | 6,580.00 | 5,877.58 | 16,792 |
| 2023-01-18 | 6,710.00 | 6,790.00 | 6,610.00 | 6,620.00 | 5,913.31 | 18,968 |
| 2023-01-17 | 6,820.00 | 6,820.00 | 6,700.00 | 6,700.00 | 5,984.77 | 15,805 |
| 2023-01-16 | 6,850.00 | 6,870.00 | 6,640.00 | 6,800.00 | 6,074.09 | 25,181 |
| 2023-01-13 | 6,760.00 | 6,840.00 | 6,710.00 | 6,780.00 | 6,056.23 | 24,282 |
| 2023-01-12 | 6,720.00 | 7,100.00 | 6,610.00 | 6,760.00 | 6,038.36 | 117,633 |
| 2023-01-11 | 6,620.00 | 6,720.00 | 6,580.00 | 6,620.00 | 5,913.31 | 20,145 |
| 2023-01-10 | 6,540.00 | 6,610.00 | 6,530.00 | 6,600.00 | 5,895.44 | 12,366 |
| 2023-01-09 | 6,480.00 | 6,590.00 | 6,470.00 | 6,530.00 | 5,832.92 | 17,421 |
| 2023-01-06 | 6,360.00 | 6,480.00 | 6,360.00 | 6,470.00 | 5,779.32 | 15,091 |
| 2023-01-05 | 6,310.00 | 6,530.00 | 6,310.00 | 6,410.00 | 5,725.73 | 15,604 |
| 2023-01-04 | 6,310.00 | 6,440.00 | 6,270.00 | 6,410.00 | 5,725.73 | 12,129 |
| 2023-01-03 | 6,260.00 | 6,360.00 | 6,190.00 | 6,350.00 | 5,672.13 | 26,092 |
| 2023-01-02 | 6,600.00 | 6,600.00 | 6,310.00 | 6,320.00 | 5,645.33 | 25,347 |
| 2022-12-29 | 6,800.00 | 6,810.00 | 6,560.00 | 6,590.00 | 5,886.51 | 26,731 |
| 2022-12-28 | 6,680.00 | 6,810.00 | 6,610.00 | 6,800.00 | 6,074.09 | 33,695 |
| 2022-12-27 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 5,815.05 | 25,278 |
| 2022-12-26 | 6,640.00 | 6,720.00 | 6,610.00 | 6,690.00 | 5,797.72 | 33,367 |
| 2022-12-23 | 6,700.00 | 6,880.00 | 6,560.00 | 6,670.00 | 5,780.39 | 72,534 |
| 2022-12-22 | 6,550.00 | 6,820.00 | 6,550.00 | 6,740.00 | 5,841.05 | 51,019 |
| 2022-12-21 | 6,410.00 | 6,670.00 | 6,380.00 | 6,600.00 | 5,719.72 | 51,262 |
| 2022-12-20 | 6,510.00 | 6,620.00 | 6,380.00 | 6,430.00 | 5,572.40 | 46,022 |
| 2022-12-19 | 6,700.00 | 6,810.00 | 6,260.00 | 6,630.00 | 5,745.72 | 101,469 |
| 2022-12-16 | 6,930.00 | 6,930.00 | 6,660.00 | 6,700.00 | 5,806.39 | 125,354 |
| 2022-12-15 | 6,530.00 | 7,930.00 | 6,530.00 | 6,860.00 | 5,945.05 | 2,478,005 |
| 2022-12-14 | 6,560.00 | 6,630.00 | 6,510.00 | 6,550.00 | 5,676.39 | 20,516 |
| 2022-12-13 | 6,640.00 | 6,650.00 | 6,480.00 | 6,540.00 | 5,667.73 | 21,406 |
| 2022-12-12 | 6,380.00 | 6,520.00 | 6,380.00 | 6,470.00 | 5,607.06 | 22,628 |
| 2022-12-09 | 6,300.00 | 6,800.00 | 6,280.00 | 6,410.00 | 5,555.06 | 47,775 |
| 2022-12-08 | 6,360.00 | 6,400.00 | 6,260.00 | 6,260.00 | 5,425.07 | 16,237 |
| 2022-12-07 | 6,460.00 | 6,460.00 | 6,280.00 | 6,300.00 | 5,459.74 | 15,234 |
| 2022-12-06 | 6,450.00 | 6,500.00 | 6,350.00 | 6,350.00 | 5,503.07 | 14,253 |
| 2022-12-05 | 6,470.00 | 6,500.00 | 6,370.00 | 6,450.00 | 5,589.73 | 27,212 |
| 2022-12-02 | 6,440.00 | 6,450.00 | 6,370.00 | 6,420.00 | 5,563.73 | 12,037 |
| 2022-12-01 | 6,470.00 | 6,470.00 | 6,350.00 | 6,440.00 | 5,581.06 | 24,249 |
| 2022-11-30 | 6,410.00 | 6,660.00 | 6,310.00 | 6,380.00 | 5,529.07 | 85,114 |
| 2022-11-29 | 6,300.00 | 6,350.00 | 6,200.00 | 6,320.00 | 5,477.07 | 14,051 |
| 2022-11-28 | 6,340.00 | 6,380.00 | 6,230.00 | 6,250.00 | 5,416.40 | 23,154 |
| 2022-11-25 | 6,410.00 | 6,460.00 | 6,320.00 | 6,380.00 | 5,529.07 | 26,566 |
| 2022-11-24 | 6,360.00 | 6,450.00 | 6,310.00 | 6,400.00 | 5,546.40 | 44,807 |
| 2022-11-23 | 6,380.00 | 6,550.00 | 6,240.00 | 6,360.00 | 5,511.73 | 134,406 |
| 2022-11-22 | 6,130.00 | 7,570.00 | 6,060.00 | 6,410.00 | 5,555.06 | 1,493,775 |
| 2022-11-21 | 6,180.00 | 6,180.00 | 6,030.00 | 6,050.00 | 5,243.08 | 6,236 |
| 2022-11-18 | 6,180.00 | 6,210.00 | 6,090.00 | 6,090.00 | 5,277.74 | 8,043 |
| 2022-11-17 | 6,180.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,329.74 | 9,273 |
| 2022-11-16 | 6,320.00 | 6,320.00 | 6,190.00 | 6,230.00 | 5,399.07 | 5,502 |
| 2022-11-15 | 6,160.00 | 6,300.00 | 6,130.00 | 6,240.00 | 5,407.74 | 17,250 |
| 2022-11-14 | 6,140.00 | 6,180.00 | 6,110.00 | 6,160.00 | 5,338.41 | 11,183 |
| 2022-11-11 | 6,110.00 | 6,130.00 | 6,060.00 | 6,100.00 | 5,286.41 | 17,816 |
| 2022-11-10 | 6,100.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,234.41 | 7,586 |
| 2022-11-09 | 6,110.00 | 6,130.00 | 6,050.00 | 6,050.00 | 5,243.08 | 11,965 |
| 2022-11-08 | 6,050.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,260.41 | 14,837 |
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.