Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6,030.00 | 6,100.00 | 5,950.00 | 6,020.00 | 5,217.08 | 18,652 |
| 2022-11-04 | 5,710.00 | 6,040.00 | 5,710.00 | 6,040.00 | 5,234.41 | 21,327 |
| 2022-11-03 | 5,840.00 | 5,880.00 | 5,810.00 | 5,850.00 | 5,069.75 | 7,046 |
| 2022-11-02 | 5,860.00 | 5,910.00 | 5,860.00 | 5,870.00 | 5,087.09 | 8,265 |
| 2022-11-01 | 5,880.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,095.75 | 13,281 |
| 2022-10-31 | 5,860.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,095.75 | 16,871 |
| 2022-10-28 | 5,980.00 | 6,010.00 | 5,920.00 | 5,920.00 | 5,130.42 | 6,342 |
| 2022-10-27 | 5,920.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,182.42 | 2,317 |
| 2022-10-26 | 5,960.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,139.08 | 3,341 |
| 2022-10-25 | 5,910.00 | 5,960.00 | 5,910.00 | 5,930.00 | 5,139.08 | 4,141 |
| 2022-10-24 | 5,840.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,121.75 | 9,695 |
| 2022-10-21 | 5,930.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,061.09 | 12,000 |
| 2022-10-20 | 5,780.00 | 6,410.00 | 5,780.00 | 5,920.00 | 5,130.42 | 138,179 |
| 2022-10-19 | 5,890.00 | 5,940.00 | 5,850.00 | 5,890.00 | 5,104.42 | 13,872 |
| 2022-10-18 | 5,890.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,061.09 | 10,525 |
| 2022-10-17 | 5,890.00 | 5,890.00 | 5,500.00 | 5,810.00 | 5,035.09 | 12,284 |
| 2022-10-14 | 5,750.00 | 5,910.00 | 5,750.00 | 5,890.00 | 5,104.42 | 6,032 |
| 2022-10-13 | 6,110.00 | 6,110.00 | 5,640.00 | 5,730.00 | 4,965.76 | 15,469 |
| 2022-10-12 | 6,020.00 | 6,020.00 | 5,920.00 | 5,920.00 | 5,130.42 | 10,493 |
| 2022-10-11 | 6,220.00 | 6,220.00 | 6,000.00 | 6,020.00 | 5,217.08 | 18,329 |
| 2022-10-07 | 6,230.00 | 6,350.00 | 6,200.00 | 6,220.00 | 5,390.41 | 5,702 |
| 2022-10-06 | 6,130.00 | 6,280.00 | 6,130.00 | 6,200.00 | 5,373.07 | 7,461 |
| 2022-10-05 | 6,260.00 | 6,290.00 | 6,160.00 | 6,160.00 | 5,338.41 | 4,252 |
| 2022-10-04 | 6,180.00 | 6,330.00 | 6,140.00 | 6,260.00 | 5,425.07 | 7,758 |
| 2022-09-30 | 6,050.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,286.41 | 10,070 |
| 2022-09-29 | 6,150.00 | 6,260.00 | 6,130.00 | 6,150.00 | 5,329.74 | 10,043 |
| 2022-09-28 | 6,330.00 | 6,380.00 | 6,050.00 | 6,150.00 | 5,329.74 | 21,493 |
| 2022-09-27 | 6,070.00 | 6,300.00 | 6,070.00 | 6,270.00 | 5,433.74 | 28,792 |
| 2022-09-26 | 6,500.00 | 6,500.00 | 6,280.00 | 6,300.00 | 5,459.74 | 26,004 |
| 2022-09-23 | 6,660.00 | 6,720.00 | 6,540.00 | 6,560.00 | 5,685.06 | 15,192 |
| 2022-09-22 | 6,830.00 | 6,830.00 | 6,590.00 | 6,660.00 | 5,771.72 | 21,324 |
| 2022-09-21 | 6,770.00 | 6,790.00 | 6,650.00 | 6,710.00 | 5,815.05 | 8,994 |
| 2022-09-20 | 6,700.00 | 6,790.00 | 6,690.00 | 6,750.00 | 5,849.72 | 5,359 |
| 2022-09-19 | 6,840.00 | 6,890.00 | 6,630.00 | 6,740.00 | 5,841.05 | 28,370 |
| 2022-09-16 | 7,010.00 | 7,010.00 | 6,830.00 | 6,840.00 | 5,927.71 | 10,879 |
| 2022-09-15 | 7,060.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,057.71 | 6,216 |
| 2022-09-14 | 6,730.00 | 7,050.00 | 6,730.00 | 7,020.00 | 6,083.71 | 19,515 |
| 2022-09-13 | 6,790.00 | 7,000.00 | 6,790.00 | 6,930.00 | 6,005.71 | 15,175 |
| 2022-09-08 | 6,710.00 | 6,790.00 | 6,690.00 | 6,710.00 | 5,815.05 | 4,246 |
| 2022-09-07 | 6,900.00 | 6,900.00 | 6,650.00 | 6,710.00 | 5,815.05 | 29,220 |
| 2022-09-06 | 6,970.00 | 6,970.00 | 6,850.00 | 6,900.00 | 5,979.71 | 7,286 |
| 2022-09-05 | 6,930.00 | 6,970.00 | 6,800.00 | 6,890.00 | 5,971.04 | 28,425 |
| 2022-09-02 | 7,120.00 | 7,120.00 | 6,940.00 | 6,980.00 | 6,049.04 | 15,812 |
| 2022-09-01 | 7,060.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,075.04 | 9,878 |
| 2022-08-31 | 7,170.00 | 7,170.00 | 7,010.00 | 7,020.00 | 6,083.71 | 8,624 |
| 2022-08-30 | 7,150.00 | 7,150.00 | 7,010.00 | 7,050.00 | 6,109.70 | 8,720 |
| 2022-08-29 | 7,070.00 | 7,190.00 | 6,970.00 | 7,010.00 | 6,075.04 | 16,520 |
| 2022-08-26 | 7,230.00 | 7,280.00 | 7,170.00 | 7,240.00 | 6,274.36 | 14,359 |
| 2022-08-25 | 7,160.00 | 7,190.00 | 7,060.00 | 7,170.00 | 6,213.70 | 13,598 |
| 2022-08-24 | 7,120.00 | 7,170.00 | 7,040.00 | 7,090.00 | 6,144.37 | 10,961 |
| 2022-08-23 | 7,030.00 | 7,100.00 | 7,010.00 | 7,060.00 | 6,118.37 | 20,558 |
| 2022-08-22 | 7,300.00 | 7,380.00 | 7,130.00 | 7,140.00 | 6,187.70 | 40,463 |
| 2022-08-19 | 7,390.00 | 7,390.00 | 7,260.00 | 7,260.00 | 6,291.70 | 16,760 |
| 2022-08-18 | 7,420.00 | 7,420.00 | 7,310.00 | 7,310.00 | 6,335.03 | 28,760 |
| 2022-08-17 | 7,320.00 | 7,380.00 | 7,270.00 | 7,350.00 | 6,369.69 | 26,869 |
| 2022-08-16 | 7,340.00 | 7,440.00 | 7,310.00 | 7,310.00 | 6,335.03 | 31,359 |
| 2022-08-12 | 7,320.00 | 7,350.00 | 7,270.00 | 7,320.00 | 6,343.69 | 29,909 |
| 2022-08-11 | 7,250.00 | 7,360.00 | 7,180.00 | 7,270.00 | 6,300.36 | 45,380 |
| 2022-08-10 | 7,310.00 | 7,350.00 | 7,150.00 | 7,180.00 | 6,222.37 | 79,240 |
| 2022-08-09 | 7,390.00 | 7,650.00 | 7,310.00 | 7,400.00 | 6,413.02 | 139,056 |
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.