Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6,480.00 | 6,540.00 | 6,420.00 | 6,520.00 | 6,291.39 | 21,523 |
| 2025-10-20 | 6,470.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,252.79 | 25,409 |
| 2025-10-17 | 6,500.00 | 6,540.00 | 6,430.00 | 6,460.00 | 6,233.49 | 27,984 |
| 2025-10-16 | 6,520.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,262.44 | 45,802 |
| 2025-10-15 | 6,500.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,291.39 | 43,156 |
| 2025-10-14 | 6,490.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,281.74 | 27,015 |
| 2025-10-13 | 6,420.00 | 6,560.00 | 6,400.00 | 6,530.00 | 6,301.04 | 28,203 |
| 2025-10-10 | 6,700.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,329.99 | 48,131 |
| 2025-10-02 | 6,680.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,465.08 | 27,442 |
| 2025-10-01 | 6,640.00 | 6,740.00 | 6,570.00 | 6,640.00 | 6,407.18 | 50,581 |
| 2025-09-30 | 6,690.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,407.18 | 24,786 |
| 2025-09-29 | 6,620.00 | 6,750.00 | 6,600.00 | 6,690.00 | 6,455.43 | 26,067 |
| 2025-09-26 | 6,580.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,387.88 | 28,125 |
| 2025-09-25 | 6,700.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,387.88 | 27,828 |
| 2025-09-24 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,465.08 | 38,438 |
| 2025-09-23 | 6,850.00 | 6,860.00 | 6,730.00 | 6,790.00 | 6,551.92 | 28,262 |
| 2025-09-22 | 6,850.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,561.57 | 43,610 |
| 2025-09-19 | 6,950.00 | 6,960.00 | 6,850.00 | 6,850.00 | 6,609.82 | 30,150 |
| 2025-09-18 | 6,920.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,706.31 | 46,864 |
| 2025-09-17 | 6,770.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,629.12 | 45,241 |
| 2025-09-16 | 6,850.00 | 6,880.00 | 6,770.00 | 6,770.00 | 6,532.62 | 25,460 |
| 2025-09-15 | 6,870.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,561.57 | 45,155 |
| 2025-09-12 | 6,900.00 | 6,970.00 | 6,750.00 | 6,870.00 | 6,629.12 | 115,411 |
| 2025-09-11 | 6,790.00 | 6,870.00 | 6,730.00 | 6,810.00 | 6,571.22 | 34,101 |
| 2025-09-10 | 6,700.00 | 6,800.00 | 6,700.00 | 6,790.00 | 6,551.92 | 35,776 |
| 2025-09-09 | 6,630.00 | 6,710.00 | 6,630.00 | 6,690.00 | 6,455.43 | 29,483 |
| 2025-09-08 | 6,720.00 | 6,750.00 | 6,660.00 | 6,670.00 | 6,436.13 | 24,997 |
| 2025-09-05 | 6,610.00 | 6,730.00 | 6,610.00 | 6,720.00 | 6,484.38 | 24,337 |
| 2025-09-04 | 6,530.00 | 6,640.00 | 6,510.00 | 6,610.00 | 6,378.23 | 18,225 |
| 2025-09-03 | 6,490.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,301.04 | 21,028 |
| 2025-09-02 | 6,580.00 | 6,590.00 | 6,400.00 | 6,490.00 | 6,262.44 | 39,844 |
| 2025-09-01 | 6,660.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,339.64 | 25,510 |
| 2025-08-29 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,436.13 | 19,340 |
| 2025-08-28 | 6,680.00 | 6,770.00 | 6,640.00 | 6,710.00 | 6,474.73 | 22,448 |
| 2025-08-27 | 6,700.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,436.13 | 18,714 |
| 2025-08-26 | 6,650.00 | 6,690.00 | 6,570.00 | 6,690.00 | 6,455.43 | 24,371 |
| 2025-08-25 | 6,520.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,368.58 | 15,046 |
| 2025-08-22 | 6,640.00 | 6,680.00 | 6,530.00 | 6,530.00 | 6,301.04 | 20,690 |
| 2025-08-21 | 6,570.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,349.28 | 21,295 |
| 2025-08-20 | 6,510.00 | 6,600.00 | 6,440.00 | 6,540.00 | 6,310.69 | 40,004 |
| 2025-08-19 | 6,640.00 | 6,670.00 | 6,530.00 | 6,590.00 | 6,358.93 | 24,640 |
| 2025-08-18 | 6,790.00 | 6,830.00 | 6,540.00 | 6,550.00 | 6,320.34 | 83,000 |
| 2025-08-14 | 6,840.00 | 6,930.00 | 6,820.00 | 6,850.00 | 6,609.82 | 15,544 |
| 2025-08-13 | 6,950.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,619.47 | 40,416 |
| 2025-08-12 | 7,070.00 | 7,070.00 | 6,880.00 | 6,900.00 | 6,658.06 | 51,048 |
| 2025-08-11 | 7,040.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,793.16 | 53,742 |
| 2025-08-08 | 7,150.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,851.05 | 33,349 |
| 2025-08-07 | 7,140.00 | 7,190.00 | 7,100.00 | 7,130.00 | 6,880.00 | 27,353 |
| 2025-08-06 | 7,060.00 | 7,220.00 | 7,000.00 | 7,140.00 | 6,889.65 | 50,759 |
| 2025-08-05 | 7,170.00 | 7,170.00 | 7,030.00 | 7,060.00 | 6,812.45 | 28,138 |
| 2025-08-04 | 7,000.00 | 7,150.00 | 6,920.00 | 7,060.00 | 6,812.45 | 59,028 |
| 2025-08-01 | 7,170.00 | 7,180.00 | 6,990.00 | 7,020.00 | 6,773.86 | 77,007 |
| 2025-07-31 | 7,270.00 | 7,300.00 | 7,180.00 | 7,230.00 | 6,976.49 | 60,722 |
| 2025-07-30 | 7,360.00 | 7,380.00 | 7,220.00 | 7,230.00 | 6,976.49 | 59,404 |
| 2025-07-29 | 7,250.00 | 7,390.00 | 7,140.00 | 7,290.00 | 7,034.39 | 44,073 |
| 2025-07-28 | 7,500.00 | 7,500.00 | 7,210.00 | 7,280.00 | 7,024.74 | 53,835 |
| 2025-07-25 | 7,320.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,044.04 | 52,817 |
| 2025-07-24 | 7,470.00 | 7,530.00 | 7,240.00 | 7,300.00 | 7,044.04 | 63,593 |
| 2025-07-23 | 7,460.00 | 7,480.00 | 7,240.00 | 7,390.00 | 7,130.88 | 63,001 |
| 2025-07-22 | 7,690.00 | 7,690.00 | 7,400.00 | 7,480.00 | 7,217.73 | 68,074 |
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.