Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,320.00 | 8,440.00 | 8,000.00 | 8,010.00 | 6,941.66 | 57,047 |
| 2022-05-11 | 8,330.00 | 8,490.00 | 8,210.00 | 8,320.00 | 7,210.32 | 29,921 |
| 2022-05-10 | 8,360.00 | 8,360.00 | 7,990.00 | 8,350.00 | 7,236.32 | 62,529 |
| 2022-05-09 | 8,690.00 | 8,800.00 | 8,350.00 | 8,360.00 | 7,244.98 | 59,427 |
| 2022-05-06 | 8,740.00 | 8,900.00 | 8,640.00 | 8,690.00 | 7,530.97 | 58,875 |
| 2022-05-04 | 8,910.00 | 8,950.00 | 8,720.00 | 8,740.00 | 7,574.30 | 53,588 |
| 2022-05-03 | 9,110.00 | 9,160.00 | 8,760.00 | 8,910.00 | 7,721.63 | 69,781 |
| 2022-05-02 | 8,650.00 | 9,310.00 | 8,650.00 | 9,030.00 | 7,825.62 | 152,828 |
| 2022-04-29 | 8,890.00 | 8,920.00 | 8,710.00 | 8,730.00 | 7,565.63 | 65,951 |
| 2022-04-28 | 9,100.00 | 9,190.00 | 8,710.00 | 8,860.00 | 7,678.29 | 187,707 |
| 2022-04-27 | 9,610.00 | 9,770.00 | 8,990.00 | 8,990.00 | 7,790.96 | 374,926 |
| 2022-04-26 | 9,400.00 | 9,620.00 | 9,280.00 | 9,450.00 | 8,189.60 | 391,292 |
| 2022-04-25 | 9,030.00 | 10,300.00 | 9,030.00 | 9,360.00 | 8,111.61 | 2,247,744 |
| 2022-04-22 | 8,870.00 | 9,130.00 | 8,730.00 | 8,880.00 | 7,695.63 | 279,954 |
| 2022-04-21 | 9,260.00 | 9,880.00 | 8,730.00 | 8,870.00 | 7,686.96 | 680,289 |
| 2022-04-20 | 8,580.00 | 10,350.00 | 8,490.00 | 9,180.00 | 7,955.61 | 3,770,563 |
| 2022-04-19 | 8,330.00 | 8,590.00 | 8,330.00 | 8,480.00 | 7,348.98 | 41,269 |
| 2022-04-18 | 8,220.00 | 8,750.00 | 8,000.00 | 8,450.00 | 7,322.98 | 154,663 |
| 2022-04-15 | 8,220.00 | 8,230.00 | 8,130.00 | 8,160.00 | 7,071.66 | 16,096 |
| 2022-04-14 | 8,230.00 | 8,230.00 | 8,110.00 | 8,220.00 | 7,123.66 | 11,117 |
| 2022-04-13 | 8,020.00 | 8,150.00 | 8,010.00 | 8,130.00 | 7,045.66 | 11,762 |
| 2022-04-12 | 8,130.00 | 8,170.00 | 8,010.00 | 8,060.00 | 6,985.00 | 11,948 |
| 2022-04-11 | 8,070.00 | 8,150.00 | 8,040.00 | 8,130.00 | 7,045.66 | 9,312 |
| 2022-04-08 | 8,100.00 | 8,190.00 | 8,050.00 | 8,100.00 | 7,019.66 | 10,337 |
| 2022-04-07 | 8,080.00 | 8,310.00 | 8,070.00 | 8,100.00 | 7,019.66 | 22,116 |
| 2022-04-06 | 8,350.00 | 8,430.00 | 7,940.00 | 8,080.00 | 7,002.33 | 45,630 |
| 2022-04-05 | 8,290.00 | 8,390.00 | 8,200.00 | 8,350.00 | 7,236.32 | 22,688 |
| 2022-04-04 | 8,290.00 | 8,290.00 | 8,170.00 | 8,220.00 | 7,123.66 | 19,903 |
| 2022-04-01 | 8,200.00 | 8,320.00 | 8,140.00 | 8,220.00 | 7,123.66 | 25,442 |
| 2022-03-31 | 8,130.00 | 8,320.00 | 8,100.00 | 8,200.00 | 7,106.32 | 38,588 |
| 2022-03-30 | 8,200.00 | 8,200.00 | 8,060.00 | 8,100.00 | 7,019.66 | 14,364 |
| 2022-03-29 | 7,950.00 | 8,190.00 | 7,950.00 | 8,080.00 | 7,002.33 | 31,748 |
| 2022-03-28 | 8,100.00 | 8,110.00 | 7,970.00 | 7,980.00 | 6,915.67 | 10,253 |
| 2022-03-25 | 8,200.00 | 8,200.00 | 7,970.00 | 8,110.00 | 7,028.33 | 32,774 |
| 2022-03-24 | 7,850.00 | 8,150.00 | 7,810.00 | 8,110.00 | 7,028.33 | 36,404 |
| 2022-03-23 | 7,960.00 | 8,000.00 | 7,880.00 | 7,890.00 | 6,837.67 | 9,755 |
| 2022-03-22 | 7,990.00 | 8,050.00 | 7,850.00 | 7,960.00 | 6,898.33 | 14,499 |
| 2022-03-21 | 7,860.00 | 8,000.00 | 7,850.00 | 7,960.00 | 6,898.33 | 26,386 |
| 2022-03-18 | 7,780.00 | 7,900.00 | 7,730.00 | 7,850.00 | 6,803.00 | 15,914 |
| 2022-03-17 | 7,660.00 | 7,730.00 | 7,630.00 | 7,730.00 | 6,699.01 | 12,505 |
| 2022-03-16 | 7,600.00 | 7,700.00 | 7,600.00 | 7,650.00 | 6,629.68 | 10,930 |
| 2022-03-15 | 7,560.00 | 7,630.00 | 7,540.00 | 7,580.00 | 6,569.02 | 10,002 |
| 2022-03-14 | 7,730.00 | 7,840.00 | 7,550.00 | 7,630.00 | 6,612.35 | 41,832 |
| 2022-03-11 | 7,780.00 | 7,920.00 | 7,700.00 | 7,780.00 | 6,742.34 | 21,198 |
| 2022-03-10 | 7,900.00 | 7,970.00 | 7,800.00 | 7,800.00 | 6,759.67 | 13,994 |
| 2022-03-08 | 7,850.00 | 7,980.00 | 7,820.00 | 7,870.00 | 6,820.34 | 12,921 |
| 2022-03-07 | 8,080.00 | 8,100.00 | 7,910.00 | 8,010.00 | 6,941.66 | 20,395 |
| 2022-03-04 | 8,000.00 | 8,100.00 | 7,890.00 | 8,080.00 | 7,002.33 | 28,729 |
| 2022-03-03 | 8,060.00 | 8,130.00 | 7,920.00 | 7,970.00 | 6,907.00 | 30,986 |
| 2022-03-02 | 7,850.00 | 8,110.00 | 7,850.00 | 8,040.00 | 6,967.66 | 43,863 |
| 2022-02-28 | 7,860.00 | 7,930.00 | 7,750.00 | 7,930.00 | 6,872.33 | 12,109 |
| 2022-02-25 | 7,800.00 | 7,910.00 | 7,740.00 | 7,840.00 | 6,794.34 | 23,125 |
| 2022-02-24 | 8,030.00 | 8,030.00 | 7,700.00 | 7,750.00 | 6,716.34 | 19,209 |
| 2022-02-23 | 7,780.00 | 8,110.00 | 7,700.00 | 7,930.00 | 6,872.33 | 36,505 |
| 2022-02-22 | 7,640.00 | 7,920.00 | 7,640.00 | 7,830.00 | 6,785.67 | 13,607 |
| 2022-02-21 | 7,830.00 | 7,910.00 | 7,710.00 | 7,830.00 | 6,785.67 | 18,160 |
| 2022-02-18 | 7,700.00 | 7,840.00 | 7,550.00 | 7,830.00 | 6,785.67 | 24,711 |
| 2022-02-17 | 7,800.00 | 7,850.00 | 7,630.00 | 7,700.00 | 6,673.01 | 25,895 |
| 2022-02-16 | 7,760.00 | 7,910.00 | 7,680.00 | 7,770.00 | 6,733.67 | 18,845 |
| 2022-02-15 | 7,740.00 | 7,900.00 | 7,660.00 | 7,660.00 | 6,638.35 | 16,875 |
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.