Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,720.00 | 7,740.00 | 7,560.00 | 7,600.00 | 7,333.52 | 58,237 |
| 2025-07-18 | 7,580.00 | 7,590.00 | 7,130.00 | 7,510.00 | 7,246.68 | 69,007 |
| 2025-07-17 | 7,590.00 | 7,590.00 | 7,430.00 | 7,530.00 | 7,265.97 | 49,834 |
| 2025-07-16 | 7,730.00 | 7,730.00 | 7,500.00 | 7,530.00 | 7,265.97 | 78,811 |
| 2025-07-15 | 7,760.00 | 7,940.00 | 7,660.00 | 7,690.00 | 7,420.36 | 79,929 |
| 2025-07-14 | 7,840.00 | 8,080.00 | 7,600.00 | 7,810.00 | 7,536.16 | 167,456 |
| 2025-07-11 | 7,960.00 | 7,960.00 | 7,740.00 | 7,850.00 | 7,574.75 | 104,423 |
| 2025-07-10 | 7,960.00 | 7,990.00 | 7,850.00 | 7,870.00 | 7,594.05 | 107,314 |
| 2025-07-09 | 7,940.00 | 8,180.00 | 7,870.00 | 7,910.00 | 7,632.65 | 240,837 |
| 2025-07-08 | 7,950.00 | 8,050.00 | 7,830.00 | 7,880.00 | 7,603.70 | 235,534 |
| 2025-07-07 | 8,200.00 | 8,310.00 | 7,920.00 | 8,170.00 | 7,883.53 | 792,464 |
| 2025-07-04 | 7,990.00 | 8,000.00 | 7,600.00 | 7,680.00 | 7,410.72 | 271,914 |
| 2025-07-03 | 8,260.00 | 8,440.00 | 7,970.00 | 8,100.00 | 7,815.99 | 552,795 |
| 2025-07-02 | 7,320.00 | 8,900.00 | 7,170.00 | 8,080.00 | 7,796.69 | 3,381,871 |
| 2025-07-01 | 6,930.00 | 7,430.00 | 6,910.00 | 7,210.00 | 6,957.20 | 221,951 |
| 2025-06-30 | 6,800.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,687.01 | 21,193 |
| 2025-06-27 | 6,880.00 | 6,880.00 | 6,720.00 | 6,780.00 | 6,542.27 | 23,464 |
| 2025-06-26 | 7,000.00 | 7,000.00 | 6,750.00 | 6,820.00 | 6,580.87 | 45,213 |
| 2025-06-25 | 7,060.00 | 7,060.00 | 6,920.00 | 6,990.00 | 6,744.91 | 26,822 |
| 2025-06-24 | 6,930.00 | 7,070.00 | 6,880.00 | 7,070.00 | 6,822.10 | 32,182 |
| 2025-06-23 | 6,960.00 | 6,960.00 | 6,820.00 | 6,930.00 | 6,687.01 | 59,663 |
| 2025-06-20 | 6,980.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,706.31 | 15,184 |
| 2025-06-19 | 6,980.00 | 7,020.00 | 6,870.00 | 6,940.00 | 6,696.66 | 17,390 |
| 2025-06-18 | 7,050.00 | 7,070.00 | 6,850.00 | 6,980.00 | 6,735.26 | 30,741 |
| 2025-06-17 | 7,000.00 | 7,050.00 | 6,880.00 | 7,010.00 | 6,764.21 | 50,015 |
| 2025-06-16 | 7,080.00 | 7,080.00 | 6,880.00 | 7,010.00 | 6,764.21 | 43,038 |
| 2025-06-13 | 7,240.00 | 7,240.00 | 6,920.00 | 6,980.00 | 6,735.26 | 70,913 |
| 2025-06-12 | 7,280.00 | 7,340.00 | 7,120.00 | 7,250.00 | 6,995.79 | 64,624 |
| 2025-06-11 | 7,300.00 | 7,400.00 | 7,130.00 | 7,220.00 | 6,966.84 | 45,590 |
| 2025-06-10 | 7,480.00 | 7,480.00 | 7,170.00 | 7,270.00 | 7,015.09 | 36,493 |
| 2025-06-09 | 7,280.00 | 7,470.00 | 7,280.00 | 7,420.00 | 7,159.83 | 35,530 |
| 2025-06-05 | 7,200.00 | 7,300.00 | 7,150.00 | 7,280.00 | 7,024.74 | 41,439 |
| 2025-06-04 | 7,140.00 | 7,210.00 | 7,050.00 | 7,210.00 | 6,957.20 | 46,862 |
| 2025-06-02 | 7,110.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,744.91 | 25,887 |
| 2025-05-30 | 7,090.00 | 7,230.00 | 6,980.00 | 6,990.00 | 6,744.91 | 47,443 |
| 2025-05-29 | 6,820.00 | 7,220.00 | 6,820.00 | 7,100.00 | 6,851.05 | 137,905 |
| 2025-05-28 | 6,820.00 | 6,880.00 | 6,790.00 | 6,820.00 | 6,580.87 | 22,518 |
| 2025-05-27 | 6,860.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,609.82 | 25,041 |
| 2025-05-26 | 6,750.00 | 6,880.00 | 6,740.00 | 6,840.00 | 6,600.17 | 22,841 |
| 2025-05-23 | 6,650.00 | 6,850.00 | 6,610.00 | 6,670.00 | 6,436.13 | 30,627 |
| 2025-05-22 | 6,740.00 | 6,760.00 | 6,640.00 | 6,730.00 | 6,494.03 | 15,883 |
| 2025-05-21 | 6,510.00 | 6,740.00 | 6,510.00 | 6,740.00 | 6,503.67 | 35,153 |
| 2025-05-20 | 6,580.00 | 6,600.00 | 6,510.00 | 6,520.00 | 6,291.39 | 18,387 |
| 2025-05-19 | 6,570.00 | 6,570.00 | 6,440.00 | 6,490.00 | 6,262.44 | 81,815 |
| 2025-05-16 | 6,700.00 | 6,750.00 | 6,580.00 | 6,630.00 | 6,397.53 | 39,448 |
| 2025-05-15 | 6,860.00 | 6,890.00 | 6,680.00 | 6,700.00 | 6,465.08 | 64,703 |
| 2025-05-14 | 6,870.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,648.42 | 24,272 |
| 2025-05-13 | 6,920.00 | 6,920.00 | 6,810.00 | 6,850.00 | 6,609.82 | 25,087 |
| 2025-05-12 | 6,900.00 | 7,000.00 | 6,860.00 | 6,930.00 | 6,687.01 | 41,385 |
| 2025-05-09 | 6,870.00 | 6,970.00 | 6,820.00 | 6,900.00 | 6,658.06 | 52,594 |
| 2025-05-08 | 7,030.00 | 7,040.00 | 6,870.00 | 6,930.00 | 6,687.01 | 25,248 |
| 2025-05-07 | 7,020.00 | 7,090.00 | 6,800.00 | 7,040.00 | 6,793.16 | 41,690 |
| 2025-05-02 | 7,030.00 | 7,040.00 | 6,960.00 | 7,040.00 | 6,793.16 | 14,995 |
| 2025-04-30 | 7,090.00 | 7,110.00 | 6,940.00 | 7,030.00 | 6,783.51 | 28,942 |
| 2025-04-29 | 6,950.00 | 7,050.00 | 6,850.00 | 7,030.00 | 6,783.51 | 26,962 |
| 2025-04-28 | 7,070.00 | 7,110.00 | 6,930.00 | 6,960.00 | 6,715.96 | 38,373 |
| 2025-04-25 | 7,040.00 | 7,080.00 | 6,910.00 | 7,070.00 | 6,822.10 | 31,052 |
| 2025-04-24 | 7,050.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,735.26 | 45,668 |
| 2025-04-23 | 6,940.00 | 7,040.00 | 6,750.00 | 6,900.00 | 6,658.06 | 33,965 |
| 2025-04-22 | 6,960.00 | 7,060.00 | 6,820.00 | 6,850.00 | 6,609.82 | 61,530 |
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.