Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6,810.00 | 6,910.00 | 6,660.00 | 6,660.00 | 6,660.00 | 42,215 |
| 2026-01-15 | 6,960.00 | 7,090.00 | 6,760.00 | 6,800.00 | 6,800.00 | 51,037 |
| 2026-01-14 | 6,810.00 | 7,020.00 | 6,790.00 | 6,960.00 | 6,960.00 | 59,118 |
| 2026-01-13 | 6,700.00 | 7,360.00 | 6,700.00 | 6,800.00 | 6,800.00 | 199,459 |
| 2026-01-12 | 6,760.00 | 6,800.00 | 6,660.00 | 6,700.00 | 6,700.00 | 30,049 |
| 2026-01-09 | 6,750.00 | 6,910.00 | 6,730.00 | 6,730.00 | 6,730.00 | 26,140 |
| 2026-01-08 | 6,980.00 | 6,980.00 | 6,810.00 | 6,880.00 | 6,880.00 | 28,073 |
| 2026-01-07 | 6,880.00 | 7,040.00 | 6,800.00 | 6,860.00 | 6,860.00 | 59,474 |
| 2026-01-06 | 7,000.00 | 7,020.00 | 6,820.00 | 6,930.00 | 6,930.00 | 43,498 |
| 2026-01-05 | 6,910.00 | 7,100.00 | 6,800.00 | 6,960.00 | 6,960.00 | 22,532 |
| 2026-01-02 | 6,750.00 | 7,090.00 | 6,620.00 | 6,910.00 | 6,910.00 | 76,821 |
| 2025-12-30 | 6,790.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,700.00 | 25,740 |
| 2025-12-29 | 7,090.00 | 7,090.00 | 6,740.00 | 6,790.00 | 6,790.00 | 44,744 |
| 2025-12-26 | 7,310.00 | 7,360.00 | 7,070.00 | 7,130.00 | 6,880.00 | 53,417 |
| 2025-12-24 | 7,080.00 | 7,380.00 | 7,080.00 | 7,310.00 | 7,053.69 | 78,522 |
| 2025-12-23 | 7,140.00 | 7,300.00 | 7,080.00 | 7,220.00 | 6,966.84 | 127,493 |
| 2025-12-22 | 7,030.00 | 7,170.00 | 7,020.00 | 7,140.00 | 6,889.65 | 68,417 |
| 2025-12-19 | 6,880.00 | 7,060.00 | 6,850.00 | 6,970.00 | 6,725.61 | 65,067 |
| 2025-12-18 | 6,930.00 | 6,930.00 | 6,790.00 | 6,880.00 | 6,638.77 | 13,980 |
| 2025-12-17 | 6,830.00 | 6,940.00 | 6,780.00 | 6,940.00 | 6,696.66 | 27,129 |
| 2025-12-16 | 6,970.00 | 6,980.00 | 6,820.00 | 6,890.00 | 6,648.42 | 22,856 |
| 2025-12-15 | 6,960.00 | 6,980.00 | 6,810.00 | 6,980.00 | 6,735.26 | 30,953 |
| 2025-12-12 | 6,900.00 | 6,980.00 | 6,750.00 | 6,980.00 | 6,735.26 | 26,853 |
| 2025-12-11 | 6,800.00 | 7,040.00 | 6,750.00 | 6,800.00 | 6,561.57 | 76,243 |
| 2025-12-10 | 6,670.00 | 6,870.00 | 6,650.00 | 6,800.00 | 6,561.57 | 35,507 |
| 2025-12-09 | 6,770.00 | 6,770.00 | 6,620.00 | 6,670.00 | 6,436.13 | 22,252 |
| 2025-12-08 | 6,870.00 | 6,890.00 | 6,670.00 | 6,770.00 | 6,532.62 | 33,633 |
| 2025-12-05 | 6,970.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,629.12 | 27,464 |
| 2025-12-04 | 7,200.00 | 7,200.00 | 6,870.00 | 6,970.00 | 6,725.61 | 47,040 |
| 2025-12-03 | 7,080.00 | 7,300.00 | 7,070.00 | 7,150.00 | 6,899.30 | 89,832 |
| 2025-12-02 | 6,890.00 | 7,100.00 | 6,850.00 | 7,080.00 | 6,831.75 | 92,143 |
| 2025-12-01 | 6,770.00 | 6,910.00 | 6,720.00 | 6,890.00 | 6,648.42 | 112,293 |
| 2025-11-28 | 6,640.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,532.62 | 76,649 |
| 2025-11-27 | 6,510.00 | 6,650.00 | 6,440.00 | 6,640.00 | 6,407.18 | 91,704 |
| 2025-11-26 | 6,380.00 | 6,570.00 | 6,380.00 | 6,510.00 | 6,281.74 | 78,757 |
| 2025-11-25 | 6,260.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,156.30 | 38,269 |
| 2025-11-24 | 6,390.00 | 6,520.00 | 6,240.00 | 6,250.00 | 6,030.86 | 44,354 |
| 2025-11-21 | 6,380.00 | 6,400.00 | 6,320.00 | 6,390.00 | 6,165.95 | 23,667 |
| 2025-11-20 | 6,270.00 | 6,480.00 | 6,220.00 | 6,410.00 | 6,185.25 | 59,947 |
| 2025-11-19 | 6,350.00 | 6,360.00 | 6,160.00 | 6,330.00 | 6,108.05 | 21,516 |
| 2025-11-18 | 6,380.00 | 6,380.00 | 6,190.00 | 6,220.00 | 6,001.91 | 39,834 |
| 2025-11-17 | 6,400.00 | 6,400.00 | 6,280.00 | 6,380.00 | 6,156.30 | 26,120 |
| 2025-11-14 | 6,330.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,175.60 | 22,904 |
| 2025-11-13 | 6,500.00 | 6,550.00 | 6,440.00 | 6,450.00 | 6,223.84 | 23,664 |
| 2025-11-12 | 6,360.00 | 6,520.00 | 6,110.00 | 6,500.00 | 6,272.09 | 64,716 |
| 2025-11-11 | 6,370.00 | 6,480.00 | 6,320.00 | 6,360.00 | 6,137.00 | 32,910 |
| 2025-11-10 | 6,300.00 | 6,470.00 | 6,290.00 | 6,430.00 | 6,204.54 | 35,000 |
| 2025-11-07 | 6,290.00 | 6,370.00 | 6,170.00 | 6,300.00 | 6,079.10 | 29,549 |
| 2025-11-06 | 6,240.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,069.45 | 34,529 |
| 2025-11-05 | 6,280.00 | 6,280.00 | 6,010.00 | 6,180.00 | 5,963.31 | 72,824 |
| 2025-11-04 | 6,250.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,059.80 | 37,038 |
| 2025-11-03 | 6,290.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,050.15 | 34,406 |
| 2025-10-31 | 6,360.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,098.40 | 41,413 |
| 2025-10-30 | 6,420.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,127.35 | 56,902 |
| 2025-10-29 | 6,550.00 | 6,550.00 | 6,420.00 | 6,460.00 | 6,233.49 | 30,249 |
| 2025-10-28 | 6,480.00 | 6,560.00 | 6,430.00 | 6,500.00 | 6,272.09 | 21,177 |
| 2025-10-27 | 6,460.00 | 6,520.00 | 6,440.00 | 6,490.00 | 6,262.44 | 27,242 |
| 2025-10-24 | 6,570.00 | 6,570.00 | 6,450.00 | 6,460.00 | 6,233.49 | 21,815 |
| 2025-10-23 | 6,480.00 | 6,570.00 | 6,420.00 | 6,510.00 | 6,281.74 | 16,221 |
| 2025-10-22 | 6,510.00 | 6,510.00 | 6,410.00 | 6,480.00 | 6,252.79 | 22,764 |
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.