Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 7,300.00 | 7,440.00 | 7,290.00 | 7,440.00 | 6,447.69 | 38,704 |
| 2022-08-05 | 7,500.00 | 7,520.00 | 7,280.00 | 7,370.00 | 6,387.02 | 97,736 |
| 2022-08-04 | 7,880.00 | 7,950.00 | 7,330.00 | 7,420.00 | 6,430.36 | 305,226 |
| 2022-08-03 | 6,970.00 | 8,900.00 | 6,960.00 | 8,000.00 | 6,933.00 | 2,701,030 |
| 2022-08-02 | 7,080.00 | 7,150.00 | 6,960.00 | 7,000.00 | 6,066.37 | 13,861 |
| 2022-08-01 | 7,050.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,109.70 | 8,505 |
| 2022-07-29 | 6,980.00 | 7,080.00 | 6,980.00 | 7,050.00 | 6,109.70 | 3,847 |
| 2022-07-28 | 7,150.00 | 7,150.00 | 7,010.00 | 7,010.00 | 6,075.04 | 7,382 |
| 2022-07-27 | 7,030.00 | 7,130.00 | 7,030.00 | 7,100.00 | 6,153.04 | 3,985 |
| 2022-07-26 | 7,050.00 | 7,140.00 | 7,020.00 | 7,140.00 | 6,187.70 | 3,521 |
| 2022-07-25 | 7,040.00 | 7,100.00 | 7,010.00 | 7,050.00 | 6,109.70 | 5,540 |
| 2022-07-22 | 7,060.00 | 7,150.00 | 7,060.00 | 7,100.00 | 6,153.04 | 4,440 |
| 2022-07-21 | 7,150.00 | 7,150.00 | 7,080.00 | 7,130.00 | 6,179.03 | 3,826 |
| 2022-07-20 | 7,070.00 | 7,150.00 | 7,020.00 | 7,110.00 | 6,161.70 | 6,231 |
| 2022-07-19 | 7,020.00 | 7,090.00 | 6,980.00 | 7,000.00 | 6,066.37 | 11,715 |
| 2022-07-18 | 7,130.00 | 7,130.00 | 7,000.00 | 7,010.00 | 6,075.04 | 6,599 |
| 2022-07-15 | 7,140.00 | 7,140.00 | 6,890.00 | 7,000.00 | 6,066.37 | 4,075 |
| 2022-07-14 | 7,170.00 | 7,170.00 | 7,020.00 | 7,070.00 | 6,127.04 | 6,325 |
| 2022-07-13 | 6,960.00 | 7,050.00 | 6,890.00 | 7,010.00 | 6,075.04 | 4,638 |
| 2022-07-12 | 7,070.00 | 7,070.00 | 6,880.00 | 6,970.00 | 6,040.37 | 8,173 |
| 2022-07-11 | 7,060.00 | 7,070.00 | 7,000.00 | 7,060.00 | 6,118.37 | 5,966 |
| 2022-07-08 | 7,010.00 | 7,060.00 | 7,010.00 | 7,060.00 | 6,118.37 | 9,998 |
| 2022-07-07 | 6,870.00 | 7,010.00 | 6,820.00 | 7,010.00 | 6,075.04 | 8,539 |
| 2022-07-06 | 6,810.00 | 6,860.00 | 6,700.00 | 6,850.00 | 5,936.38 | 11,319 |
| 2022-07-05 | 6,600.00 | 6,800.00 | 6,590.00 | 6,780.00 | 5,875.72 | 18,627 |
| 2022-07-04 | 6,820.00 | 6,840.00 | 6,600.00 | 6,620.00 | 5,737.06 | 12,834 |
| 2022-07-01 | 6,830.00 | 6,880.00 | 6,710.00 | 6,750.00 | 5,849.72 | 7,445 |
| 2022-06-30 | 6,740.00 | 7,050.00 | 6,740.00 | 6,810.00 | 5,901.71 | 10,258 |
| 2022-06-29 | 6,730.00 | 6,830.00 | 6,690.00 | 6,810.00 | 5,901.71 | 8,035 |
| 2022-06-28 | 6,680.00 | 6,820.00 | 6,680.00 | 6,730.00 | 5,832.38 | 13,779 |
| 2022-06-27 | 6,600.00 | 6,840.00 | 6,540.00 | 6,790.00 | 5,884.38 | 12,435 |
| 2022-06-24 | 6,210.00 | 6,600.00 | 6,210.00 | 6,600.00 | 5,719.72 | 16,670 |
| 2022-06-23 | 6,790.00 | 6,860.00 | 6,420.00 | 6,420.00 | 5,563.73 | 33,994 |
| 2022-06-22 | 7,140.00 | 7,140.00 | 6,710.00 | 6,790.00 | 5,884.38 | 17,724 |
| 2022-06-21 | 6,910.00 | 7,070.00 | 6,910.00 | 7,040.00 | 6,101.04 | 17,749 |
| 2022-06-20 | 7,500.00 | 7,500.00 | 6,960.00 | 7,010.00 | 6,075.04 | 29,383 |
| 2022-06-17 | 7,350.00 | 7,350.00 | 7,100.00 | 7,280.00 | 6,309.03 | 31,941 |
| 2022-06-16 | 7,700.00 | 7,710.00 | 7,410.00 | 7,410.00 | 6,421.69 | 12,434 |
| 2022-06-15 | 7,620.00 | 7,800.00 | 7,460.00 | 7,490.00 | 6,491.02 | 26,759 |
| 2022-06-14 | 7,620.00 | 7,990.00 | 7,480.00 | 7,800.00 | 6,759.67 | 29,692 |
| 2022-06-13 | 8,020.00 | 8,020.00 | 7,740.00 | 7,760.00 | 6,725.01 | 30,019 |
| 2022-06-10 | 8,120.00 | 8,140.00 | 8,020.00 | 8,060.00 | 6,985.00 | 9,129 |
| 2022-06-09 | 8,210.00 | 8,210.00 | 8,010.00 | 8,070.00 | 6,993.66 | 16,319 |
| 2022-06-08 | 8,070.00 | 8,220.00 | 8,070.00 | 8,220.00 | 7,123.66 | 11,457 |
| 2022-06-07 | 8,290.00 | 8,290.00 | 8,100.00 | 8,160.00 | 7,071.66 | 25,138 |
| 2022-06-03 | 8,400.00 | 8,400.00 | 8,260.00 | 8,290.00 | 7,184.32 | 15,978 |
| 2022-06-02 | 8,340.00 | 8,380.00 | 8,230.00 | 8,300.00 | 7,192.99 | 10,115 |
| 2022-05-31 | 8,260.00 | 8,410.00 | 8,250.00 | 8,340.00 | 7,227.65 | 15,197 |
| 2022-05-30 | 8,170.00 | 8,300.00 | 8,120.00 | 8,250.00 | 7,149.65 | 18,185 |
| 2022-05-27 | 8,270.00 | 8,280.00 | 8,120.00 | 8,150.00 | 7,062.99 | 14,473 |
| 2022-05-26 | 8,270.00 | 8,270.00 | 8,130.00 | 8,130.00 | 7,045.66 | 10,710 |
| 2022-05-25 | 8,080.00 | 8,280.00 | 8,080.00 | 8,130.00 | 7,045.66 | 12,776 |
| 2022-05-24 | 8,160.00 | 8,260.00 | 8,070.00 | 8,160.00 | 7,071.66 | 21,838 |
| 2022-05-23 | 8,210.00 | 8,350.00 | 8,130.00 | 8,190.00 | 7,097.66 | 14,517 |
| 2022-05-20 | 8,280.00 | 8,350.00 | 8,210.00 | 8,260.00 | 7,158.32 | 20,061 |
| 2022-05-19 | 8,460.00 | 8,610.00 | 8,290.00 | 8,290.00 | 7,184.32 | 33,041 |
| 2022-05-18 | 8,530.00 | 8,690.00 | 8,330.00 | 8,640.00 | 7,487.64 | 35,991 |
| 2022-05-17 | 8,530.00 | 8,610.00 | 8,410.00 | 8,460.00 | 7,331.65 | 22,919 |
| 2022-05-16 | 8,400.00 | 8,680.00 | 8,240.00 | 8,600.00 | 7,452.97 | 59,836 |
| 2022-05-13 | 8,160.00 | 8,330.00 | 8,000.00 | 8,200.00 | 7,106.32 | 50,125 |
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.