Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,950.00 | 7,000.00 | 6,510.00 | 6,960.00 | 6,715.96 | 50,425 |
| 2025-04-18 | 6,980.00 | 7,100.00 | 6,880.00 | 6,940.00 | 6,696.66 | 36,406 |
| 2025-04-17 | 6,900.00 | 7,090.00 | 6,820.00 | 6,980.00 | 6,735.26 | 55,920 |
| 2025-04-16 | 6,840.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,609.82 | 47,951 |
| 2025-04-15 | 6,720.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,648.42 | 51,841 |
| 2025-04-14 | 6,630.00 | 6,790.00 | 6,580.00 | 6,790.00 | 6,551.92 | 58,401 |
| 2025-04-11 | 6,360.00 | 6,670.00 | 6,360.00 | 6,640.00 | 6,407.18 | 45,364 |
| 2025-04-10 | 6,450.00 | 6,510.00 | 6,300.00 | 6,460.00 | 6,233.49 | 62,692 |
| 2025-04-09 | 6,320.00 | 6,500.00 | 6,160.00 | 6,210.00 | 5,992.26 | 69,495 |
| 2025-04-08 | 6,350.00 | 6,420.00 | 6,270.00 | 6,380.00 | 6,156.30 | 74,673 |
| 2025-04-07 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,079.10 | 78,304 |
| 2025-04-04 | 6,390.00 | 6,770.00 | 6,390.00 | 6,710.00 | 6,474.73 | 58,231 |
| 2025-04-03 | 6,790.00 | 6,850.00 | 6,520.00 | 6,590.00 | 6,358.93 | 138,939 |
| 2025-04-02 | 6,680.00 | 6,960.00 | 6,600.00 | 6,960.00 | 6,715.96 | 143,848 |
| 2025-04-01 | 6,620.00 | 6,680.00 | 6,550.00 | 6,600.00 | 6,368.58 | 53,735 |
| 2025-03-31 | 6,740.00 | 6,740.00 | 6,500.00 | 6,520.00 | 6,291.39 | 89,288 |
| 2025-03-28 | 6,500.00 | 6,650.00 | 6,410.00 | 6,650.00 | 6,416.83 | 93,569 |
| 2025-03-27 | 6,350.00 | 6,680.00 | 6,290.00 | 6,500.00 | 6,272.09 | 111,406 |
| 2025-03-26 | 6,340.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,127.35 | 34,708 |
| 2025-03-25 | 6,480.00 | 6,540.00 | 6,320.00 | 6,350.00 | 6,127.35 | 49,182 |
| 2025-03-24 | 6,420.00 | 6,530.00 | 6,330.00 | 6,500.00 | 6,272.09 | 58,657 |
| 2025-03-21 | 6,490.00 | 6,490.00 | 6,340.00 | 6,450.00 | 6,223.84 | 48,262 |
| 2025-03-20 | 6,450.00 | 6,630.00 | 6,410.00 | 6,490.00 | 6,262.44 | 73,448 |
| 2025-03-19 | 6,320.00 | 6,600.00 | 6,280.00 | 6,430.00 | 6,204.54 | 115,627 |
| 2025-03-18 | 6,190.00 | 6,350.00 | 6,190.00 | 6,320.00 | 6,098.40 | 71,384 |
| 2025-03-17 | 6,130.00 | 6,280.00 | 6,090.00 | 6,200.00 | 5,982.61 | 42,758 |
| 2025-03-14 | 6,040.00 | 6,160.00 | 6,040.00 | 6,090.00 | 5,876.47 | 53,008 |
| 2025-03-13 | 6,210.00 | 6,250.00 | 6,050.00 | 6,050.00 | 5,837.87 | 130,760 |
| 2025-03-12 | 6,430.00 | 6,430.00 | 6,120.00 | 6,200.00 | 5,982.61 | 133,816 |
| 2025-03-11 | 6,250.00 | 6,370.00 | 6,160.00 | 6,340.00 | 6,117.70 | 45,022 |
| 2025-03-10 | 6,380.00 | 6,430.00 | 6,270.00 | 6,330.00 | 6,108.05 | 39,047 |
| 2025-03-07 | 6,260.00 | 6,440.00 | 6,210.00 | 6,380.00 | 6,156.30 | 81,083 |
| 2025-03-06 | 6,130.00 | 6,300.00 | 6,110.00 | 6,270.00 | 6,050.15 | 50,258 |
| 2025-03-05 | 6,090.00 | 6,170.00 | 6,040.00 | 6,120.00 | 5,905.41 | 29,803 |
| 2025-03-04 | 6,060.00 | 6,090.00 | 5,940.00 | 6,020.00 | 5,808.92 | 31,012 |
| 2025-02-28 | 6,100.00 | 6,170.00 | 6,040.00 | 6,060.00 | 5,847.52 | 39,311 |
| 2025-02-27 | 6,250.00 | 6,280.00 | 6,150.00 | 6,180.00 | 5,963.31 | 32,492 |
| 2025-02-26 | 6,200.00 | 6,280.00 | 6,130.00 | 6,230.00 | 6,011.56 | 31,240 |
| 2025-02-25 | 6,190.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,934.36 | 29,510 |
| 2025-02-24 | 6,210.00 | 6,320.00 | 6,140.00 | 6,140.00 | 5,924.71 | 45,135 |
| 2025-02-21 | 6,210.00 | 6,380.00 | 6,190.00 | 6,280.00 | 6,059.80 | 76,995 |
| 2025-02-20 | 6,110.00 | 6,250.00 | 6,110.00 | 6,210.00 | 5,992.26 | 50,708 |
| 2025-02-19 | 6,180.00 | 6,200.00 | 6,130.00 | 6,150.00 | 5,934.36 | 33,054 |
| 2025-02-18 | 6,090.00 | 6,200.00 | 6,070.00 | 6,130.00 | 5,915.06 | 48,326 |
| 2025-02-17 | 6,010.00 | 6,170.00 | 6,010.00 | 6,060.00 | 5,847.52 | 46,811 |
| 2025-02-14 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,818.57 | 40,954 |
| 2025-02-13 | 6,020.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,760.67 | 20,981 |
| 2025-02-12 | 5,980.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,741.37 | 29,981 |
| 2025-02-11 | 5,930.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,751.02 | 18,938 |
| 2025-02-10 | 5,920.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,722.08 | 19,435 |
| 2025-02-07 | 5,960.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,712.43 | 28,700 |
| 2025-02-06 | 5,810.00 | 5,990.00 | 5,800.00 | 5,960.00 | 5,751.02 | 54,308 |
| 2025-02-05 | 5,730.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,577.34 | 15,995 |
| 2025-02-04 | 5,630.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,519.44 | 36,695 |
| 2025-02-03 | 5,760.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,432.59 | 34,301 |
| 2025-01-31 | 5,800.00 | 5,830.00 | 5,720.00 | 5,830.00 | 5,625.58 | 25,039 |
| 2025-01-24 | 5,780.00 | 5,810.00 | 5,770.00 | 5,790.00 | 5,586.98 | 21,605 |
| 2025-01-23 | 5,950.00 | 5,950.00 | 5,780.00 | 5,780.00 | 5,577.34 | 25,370 |
| 2025-01-22 | 5,870.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,693.13 | 22,924 |
| 2025-01-21 | 5,830.00 | 5,860.00 | 5,780.00 | 5,840.00 | 5,635.23 | 17,987 |
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.