Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 7,810.00 | 7,830.00 | 7,640.00 | 7,800.00 | 6,759.67 | 21,156 |
| 2022-02-11 | 7,900.00 | 7,940.00 | 7,770.00 | 7,880.00 | 6,829.00 | 24,703 |
| 2022-02-10 | 7,870.00 | 7,940.00 | 7,770.00 | 7,900.00 | 6,846.34 | 23,348 |
| 2022-02-09 | 7,700.00 | 7,820.00 | 7,700.00 | 7,820.00 | 6,777.01 | 11,832 |
| 2022-02-08 | 7,870.00 | 7,890.00 | 7,700.00 | 7,700.00 | 6,673.01 | 23,914 |
| 2022-02-07 | 7,790.00 | 7,860.00 | 7,700.00 | 7,800.00 | 6,759.67 | 44,132 |
| 2022-02-04 | 7,420.00 | 7,710.00 | 7,420.00 | 7,700.00 | 6,673.01 | 24,733 |
| 2022-02-03 | 7,380.00 | 7,600.00 | 7,290.00 | 7,590.00 | 6,577.68 | 24,032 |
| 2022-01-28 | 7,000.00 | 7,250.00 | 6,960.00 | 7,250.00 | 6,283.03 | 14,421 |
| 2022-01-27 | 7,410.00 | 7,570.00 | 7,010.00 | 7,030.00 | 6,092.37 | 65,894 |
| 2022-01-26 | 7,500.00 | 7,540.00 | 7,280.00 | 7,380.00 | 6,395.69 | 27,978 |
| 2022-01-25 | 7,750.00 | 7,820.00 | 7,430.00 | 7,460.00 | 6,465.02 | 42,896 |
| 2022-01-24 | 7,840.00 | 7,840.00 | 7,650.00 | 7,750.00 | 6,716.34 | 22,093 |
| 2022-01-21 | 7,750.00 | 7,870.00 | 7,710.00 | 7,770.00 | 6,733.67 | 35,354 |
| 2022-01-20 | 7,620.00 | 7,750.00 | 7,610.00 | 7,700.00 | 6,673.01 | 28,907 |
| 2022-01-19 | 7,650.00 | 7,770.00 | 7,620.00 | 7,670.00 | 6,647.01 | 31,079 |
| 2022-01-18 | 8,040.00 | 8,090.00 | 7,690.00 | 7,750.00 | 6,716.34 | 97,505 |
| 2022-01-17 | 8,200.00 | 8,200.00 | 7,700.00 | 8,090.00 | 7,010.99 | 420,934 |
| 2022-01-14 | 7,700.00 | 9,700.00 | 7,690.00 | 8,300.00 | 7,192.99 | 2,950,879 |
| 2022-01-13 | 7,720.00 | 7,750.00 | 7,680.00 | 7,750.00 | 6,716.34 | 10,945 |
| 2022-01-12 | 7,640.00 | 7,870.00 | 7,640.00 | 7,720.00 | 6,690.34 | 8,115 |
| 2022-01-11 | 7,610.00 | 7,710.00 | 7,610.00 | 7,640.00 | 6,621.01 | 7,119 |
| 2022-01-10 | 7,800.00 | 7,800.00 | 7,700.00 | 7,720.00 | 6,690.34 | 5,518 |
| 2022-01-07 | 7,820.00 | 7,910.00 | 7,780.00 | 7,800.00 | 6,759.67 | 7,746 |
| 2022-01-06 | 7,960.00 | 7,960.00 | 7,750.00 | 7,820.00 | 6,777.01 | 5,394 |
| 2022-01-05 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 6,733.67 | 18,892 |
| 2022-01-04 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,846.34 | 17,856 |
| 2022-01-03 | 7,950.00 | 7,960.00 | 7,900.00 | 7,900.00 | 6,846.34 | 7,365 |
| 2021-12-30 | 7,990.00 | 8,000.00 | 7,930.00 | 7,970.00 | 6,907.00 | 4,220 |
| 2021-12-29 | 8,040.00 | 8,040.00 | 7,970.00 | 7,980.00 | 6,915.67 | 5,459 |
| 2021-12-28 | 7,970.00 | 8,060.00 | 7,960.00 | 8,040.00 | 6,794.34 | 5,514 |
| 2021-12-27 | 8,000.00 | 8,000.00 | 7,910.00 | 7,970.00 | 6,735.18 | 4,981 |
| 2021-12-24 | 7,970.00 | 7,970.00 | 7,880.00 | 7,930.00 | 6,701.38 | 7,044 |
| 2021-12-23 | 7,910.00 | 7,950.00 | 7,870.00 | 7,920.00 | 6,692.93 | 6,148 |
| 2021-12-22 | 7,900.00 | 8,000.00 | 7,870.00 | 7,910.00 | 6,684.48 | 5,869 |
| 2021-12-21 | 7,910.00 | 7,980.00 | 7,810.00 | 7,890.00 | 6,667.58 | 7,808 |
| 2021-12-20 | 8,010.00 | 8,030.00 | 7,900.00 | 7,950.00 | 6,718.28 | 11,999 |
| 2021-12-17 | 7,920.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,760.54 | 5,831 |
| 2021-12-16 | 8,020.00 | 8,030.00 | 7,910.00 | 7,980.00 | 6,743.63 | 8,094 |
| 2021-12-15 | 7,970.00 | 8,010.00 | 7,890.00 | 8,000.00 | 6,760.54 | 4,077 |
| 2021-12-14 | 8,010.00 | 8,040.00 | 7,930.00 | 7,970.00 | 6,735.18 | 7,687 |
| 2021-12-13 | 8,040.00 | 8,120.00 | 8,000.00 | 8,050.00 | 6,802.79 | 13,728 |
| 2021-12-10 | 8,050.00 | 8,050.00 | 7,960.00 | 8,040.00 | 6,794.34 | 2,238 |
| 2021-12-09 | 8,000.00 | 8,050.00 | 7,930.00 | 8,020.00 | 6,777.44 | 4,608 |
| 2021-12-08 | 8,000.00 | 8,060.00 | 7,930.00 | 7,930.00 | 6,701.38 | 6,885 |
| 2021-12-07 | 7,900.00 | 7,990.00 | 7,880.00 | 7,990.00 | 6,752.08 | 5,090 |
| 2021-12-06 | 7,970.00 | 8,050.00 | 7,910.00 | 7,980.00 | 6,743.63 | 9,866 |
| 2021-12-03 | 7,790.00 | 7,960.00 | 7,790.00 | 7,960.00 | 6,726.73 | 4,819 |
| 2021-12-02 | 7,520.00 | 7,900.00 | 7,490.00 | 7,790.00 | 6,583.07 | 5,973 |
| 2021-12-01 | 7,420.00 | 7,690.00 | 7,420.00 | 7,600.00 | 6,422.51 | 9,092 |
| 2021-11-30 | 7,820.00 | 7,910.00 | 7,550.00 | 7,600.00 | 6,422.51 | 18,824 |
| 2021-11-29 | 7,870.00 | 7,990.00 | 7,830.00 | 7,850.00 | 6,633.78 | 8,579 |
| 2021-11-26 | 8,130.00 | 8,200.00 | 8,020.00 | 8,020.00 | 6,777.44 | 10,852 |
| 2021-11-25 | 8,190.00 | 8,200.00 | 8,110.00 | 8,170.00 | 6,904.20 | 2,270 |
| 2021-11-24 | 8,270.00 | 8,270.00 | 7,800.00 | 8,190.00 | 6,921.10 | 11,958 |
| 2021-11-23 | 8,200.00 | 8,240.00 | 8,160.00 | 8,170.00 | 6,904.20 | 9,068 |
| 2021-11-22 | 8,210.00 | 8,240.00 | 8,180.00 | 8,180.00 | 6,912.65 | 11,075 |
| 2021-11-19 | 8,250.00 | 8,290.00 | 8,210.00 | 8,250.00 | 6,971.80 | 8,885 |
| 2021-11-18 | 8,270.00 | 8,360.00 | 8,240.00 | 8,240.00 | 6,963.35 | 10,057 |
| 2021-11-17 | 8,250.00 | 8,320.00 | 8,210.00 | 8,300.00 | 7,014.06 | 12,349 |
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.