Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 5,650.00 | 5,720.00 | 5,590.00 | 5,590.00 | 5,590.00 | 42,755 |
| 2026-07-14 | 5,690.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | 57,318 |
| 2026-07-13 | 5,690.00 | 5,900.00 | 5,680.00 | 5,730.00 | 5,730.00 | 123,151 |
| 2026-07-10 | 5,510.00 | 5,840.00 | 5,500.00 | 5,690.00 | 5,690.00 | 146,264 |
| 2026-07-09 | 5,520.00 | 5,570.00 | 5,380.00 | 5,480.00 | 5,480.00 | 92,565 |
| 2026-07-08 | 5,650.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | 120,307 |
| 2026-07-07 | 5,670.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | 132,036 |
| 2026-07-06 | 5,530.00 | 5,750.00 | 5,480.00 | 5,740.00 | 5,740.00 | 162,089 |
| 2026-07-03 | 5,620.00 | 5,670.00 | 5,470.00 | 5,590.00 | 5,590.00 | 92,399 |
| 2026-07-02 | 5,670.00 | 5,800.00 | 5,540.00 | 5,620.00 | 5,620.00 | 164,573 |
| 2026-07-01 | 5,550.00 | 5,800.00 | 5,520.00 | 5,680.00 | 5,680.00 | 218,942 |
| 2026-06-30 | 5,700.00 | 5,760.00 | 5,520.00 | 5,580.00 | 5,580.00 | 212,717 |
| 2026-06-29 | 5,440.00 | 6,240.00 | 5,430.00 | 5,810.00 | 5,810.00 | 1,012,045 |
| 2026-06-26 | 5,560.00 | 6,030.00 | 5,360.00 | 5,470.00 | 5,470.00 | 1,226,464 |
| 2026-06-25 | 6,010.00 | 6,190.00 | 5,450.00 | 5,550.00 | 5,550.00 | 819,999 |
| 2026-06-24 | 6,600.00 | 7,200.00 | 5,750.00 | 6,010.00 | 6,010.00 | 3,187,654 |
| 2026-06-23 | 5,470.00 | 7,110.00 | 5,350.00 | 6,220.00 | 6,220.00 | 2,660,254 |
| 2026-06-22 | 5,700.00 | 5,720.00 | 5,470.00 | 5,470.00 | 5,470.00 | 78,023 |
| 2026-06-19 | 5,740.00 | 6,590.00 | 5,490.00 | 5,630.00 | 5,630.00 | 573,423 |
| 2026-06-18 | 5,820.00 | 5,920.00 | 5,740.00 | 5,740.00 | 5,740.00 | 18,210 |
| 2026-06-17 | 5,900.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,870.00 | 12,409 |
| 2026-06-16 | 5,930.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,910.00 | 16,085 |
| 2026-06-15 | 5,930.00 | 5,940.00 | 5,840.00 | 5,930.00 | 5,930.00 | 35,494 |
| 2026-06-12 | 5,610.00 | 5,900.00 | 5,610.00 | 5,850.00 | 5,850.00 | 37,728 |
| 2026-06-11 | 5,570.00 | 5,620.00 | 5,480.00 | 5,590.00 | 5,590.00 | 31,854 |
| 2026-06-10 | 5,700.00 | 5,700.00 | 5,470.00 | 5,600.00 | 5,600.00 | 15,316 |
| 2026-06-09 | 5,500.00 | 5,690.00 | 5,440.00 | 5,610.00 | 5,610.00 | 22,076 |
| 2026-06-08 | 5,790.00 | 5,790.00 | 5,410.00 | 5,540.00 | 5,540.00 | 52,595 |
| 2026-06-05 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,790.00 | 26,744 |
| 2026-06-04 | 5,840.00 | 6,000.00 | 5,690.00 | 5,700.00 | 5,700.00 | 45,399 |
| 2026-06-02 | 6,000.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | 65,161 |
| 2026-06-01 | 6,200.00 | 6,200.00 | 5,900.00 | 5,930.00 | 5,930.00 | 101,763 |
| 2026-05-29 | 6,230.00 | 6,330.00 | 6,050.00 | 6,200.00 | 6,200.00 | 87,598 |
| 2026-05-28 | 6,110.00 | 6,320.00 | 6,090.00 | 6,240.00 | 6,240.00 | 82,217 |
| 2026-05-27 | 6,350.00 | 6,360.00 | 6,090.00 | 6,110.00 | 6,110.00 | 96,699 |
| 2026-05-26 | 6,490.00 | 6,570.00 | 6,340.00 | 6,350.00 | 6,350.00 | 48,456 |
| 2026-05-22 | 6,330.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,490.00 | 63,669 |
| 2026-05-21 | 6,330.00 | 6,510.00 | 6,310.00 | 6,330.00 | 6,330.00 | 82,591 |
| 2026-05-20 | 6,370.00 | 6,380.00 | 6,230.00 | 6,300.00 | 6,300.00 | 44,264 |
| 2026-05-19 | 6,330.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 70,509 |
| 2026-05-18 | 6,750.00 | 6,750.00 | 6,320.00 | 6,330.00 | 6,330.00 | 137,126 |
| 2026-05-15 | 6,620.00 | 6,880.00 | 6,590.00 | 6,740.00 | 6,740.00 | 207,027 |
| 2026-05-14 | 6,480.00 | 6,730.00 | 6,430.00 | 6,700.00 | 6,700.00 | 174,737 |
| 2026-05-13 | 6,220.00 | 6,500.00 | 6,220.00 | 6,480.00 | 6,480.00 | 107,827 |
| 2026-05-12 | 6,530.00 | 6,530.00 | 6,200.00 | 6,220.00 | 6,220.00 | 114,819 |
| 2026-05-11 | 6,590.00 | 6,650.00 | 6,480.00 | 6,530.00 | 6,530.00 | 64,934 |
| 2026-05-08 | 6,360.00 | 6,650.00 | 6,350.00 | 6,590.00 | 6,590.00 | 134,763 |
| 2026-05-07 | 6,400.00 | 6,500.00 | 6,350.00 | 6,360.00 | 6,360.00 | 33,753 |
| 2026-05-06 | 6,490.00 | 6,550.00 | 6,380.00 | 6,400.00 | 6,400.00 | 67,029 |
| 2026-05-04 | 6,460.00 | 6,590.00 | 6,460.00 | 6,490.00 | 6,490.00 | 43,006 |
| 2026-04-30 | 6,510.00 | 6,520.00 | 6,450.00 | 6,500.00 | 6,500.00 | 19,146 |
| 2026-04-29 | 6,500.00 | 6,550.00 | 6,420.00 | 6,510.00 | 6,510.00 | 40,942 |
| 2026-04-28 | 6,610.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | 42,803 |
| 2026-04-27 | 6,520.00 | 6,640.00 | 6,500.00 | 6,570.00 | 6,570.00 | 75,055 |
| 2026-04-24 | 6,420.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,490.00 | 71,089 |
| 2026-04-23 | 6,350.00 | 6,440.00 | 6,330.00 | 6,410.00 | 6,410.00 | 64,239 |
| 2026-04-22 | 6,440.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,330.00 | 127,495 |
| 2026-04-21 | 6,560.00 | 6,570.00 | 6,370.00 | 6,450.00 | 6,450.00 | 313,811 |
| 2026-04-20 | 6,690.00 | 6,690.00 | 6,490.00 | 6,530.00 | 6,530.00 | 69,507 |
| 2026-04-17 | 6,890.00 | 6,890.00 | 6,590.00 | 6,690.00 | 6,690.00 | 74,663 |
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.