Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,860.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,625.58 | 17,665 |
| 2025-01-17 | 5,850.00 | 5,880.00 | 5,820.00 | 5,860.00 | 5,654.53 | 18,912 |
| 2025-01-16 | 5,940.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,644.88 | 37,249 |
| 2025-01-15 | 5,980.00 | 5,980.00 | 5,830.00 | 5,940.00 | 5,731.73 | 32,319 |
| 2025-01-14 | 5,890.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,741.37 | 26,982 |
| 2025-01-13 | 5,960.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,693.13 | 35,942 |
| 2025-01-10 | 6,110.00 | 6,110.00 | 5,970.00 | 6,020.00 | 5,808.92 | 28,785 |
| 2025-01-09 | 6,090.00 | 6,120.00 | 6,020.00 | 6,100.00 | 5,886.12 | 17,419 |
| 2025-01-08 | 6,110.00 | 6,130.00 | 6,040.00 | 6,100.00 | 5,886.12 | 16,590 |
| 2025-01-07 | 6,130.00 | 6,180.00 | 6,090.00 | 6,110.00 | 5,895.76 | 33,069 |
| 2025-01-06 | 6,200.00 | 6,250.00 | 6,090.00 | 6,120.00 | 5,905.41 | 33,335 |
| 2025-01-03 | 5,970.00 | 6,130.00 | 5,960.00 | 6,120.00 | 5,905.41 | 39,412 |
| 2025-01-02 | 6,000.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,760.67 | 37,295 |
| 2024-12-30 | 5,910.00 | 6,000.00 | 5,860.00 | 6,000.00 | 5,789.62 | 26,510 |
| 2024-12-27 | 6,200.00 | 6,270.00 | 5,900.00 | 5,940.00 | 5,731.73 | 87,435 |
| 2024-12-26 | 6,350.00 | 6,420.00 | 6,290.00 | 6,320.00 | 5,857.17 | 48,508 |
| 2024-12-24 | 6,290.00 | 6,380.00 | 6,270.00 | 6,350.00 | 5,884.97 | 29,757 |
| 2024-12-23 | 6,200.00 | 6,360.00 | 6,200.00 | 6,330.00 | 5,866.43 | 64,947 |
| 2024-12-20 | 6,280.00 | 6,340.00 | 6,120.00 | 6,190.00 | 5,736.69 | 79,043 |
| 2024-12-19 | 6,200.00 | 6,330.00 | 6,130.00 | 6,280.00 | 5,820.10 | 116,905 |
| 2024-12-18 | 6,270.00 | 7,200.00 | 6,120.00 | 6,330.00 | 5,866.43 | 1,418,925 |
| 2024-12-17 | 6,140.00 | 6,230.00 | 6,090.00 | 6,230.00 | 5,773.76 | 63,069 |
| 2024-12-16 | 6,070.00 | 6,170.00 | 6,070.00 | 6,120.00 | 5,671.81 | 57,976 |
| 2024-12-13 | 6,020.00 | 6,130.00 | 6,010.00 | 6,120.00 | 5,671.81 | 72,129 |
| 2024-12-12 | 5,970.00 | 6,220.00 | 5,880.00 | 6,110.00 | 5,662.55 | 224,149 |
| 2024-12-11 | 5,750.00 | 5,990.00 | 5,750.00 | 5,970.00 | 5,532.80 | 65,391 |
| 2024-12-10 | 5,500.00 | 5,800.00 | 5,500.00 | 5,750.00 | 5,328.91 | 40,899 |
| 2024-12-09 | 5,680.00 | 5,690.00 | 5,410.00 | 5,410.00 | 5,013.81 | 124,504 |
| 2024-12-06 | 5,890.00 | 5,930.00 | 5,520.00 | 5,690.00 | 5,273.30 | 128,744 |
| 2024-12-05 | 5,990.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,449.39 | 62,539 |
| 2024-12-04 | 5,860.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,523.53 | 66,674 |
| 2024-12-03 | 5,700.00 | 5,960.00 | 5,700.00 | 5,930.00 | 5,495.73 | 60,220 |
| 2024-12-02 | 5,740.00 | 5,800.00 | 5,670.00 | 5,700.00 | 5,282.57 | 52,348 |
| 2024-11-29 | 5,850.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,291.84 | 90,208 |
| 2024-11-28 | 5,950.00 | 6,080.00 | 5,880.00 | 5,890.00 | 5,458.66 | 89,844 |
| 2024-11-27 | 6,010.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,486.46 | 127,100 |
| 2024-11-26 | 5,990.00 | 6,090.00 | 5,860.00 | 6,060.00 | 5,616.21 | 242,703 |
| 2024-11-25 | 7,180.00 | 7,400.00 | 5,920.00 | 6,070.00 | 5,625.48 | 2,603,738 |
| 2024-11-22 | 5,820.00 | 5,970.00 | 5,750.00 | 5,820.00 | 5,393.78 | 91,554 |
| 2024-11-21 | 5,760.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,393.78 | 72,981 |
| 2024-11-20 | 5,740.00 | 5,920.00 | 5,620.00 | 5,850.00 | 5,421.59 | 58,771 |
| 2024-11-19 | 5,570.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,236.23 | 17,101 |
| 2024-11-18 | 5,560.00 | 5,650.00 | 5,440.00 | 5,590.00 | 5,180.63 | 28,664 |
| 2024-11-15 | 5,480.00 | 5,650.00 | 5,420.00 | 5,560.00 | 5,152.82 | 40,960 |
| 2024-11-14 | 5,470.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,125.02 | 29,294 |
| 2024-11-13 | 5,620.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,125.02 | 45,398 |
| 2024-11-12 | 5,820.00 | 5,850.00 | 5,620.00 | 5,620.00 | 5,208.43 | 52,445 |
| 2024-11-11 | 5,970.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,384.52 | 43,028 |
| 2024-11-08 | 6,020.00 | 6,090.00 | 5,970.00 | 5,970.00 | 5,532.80 | 42,783 |
| 2024-11-07 | 6,140.00 | 6,150.00 | 5,980.00 | 6,000.00 | 5,560.60 | 72,012 |
| 2024-11-06 | 6,190.00 | 6,400.00 | 6,080.00 | 6,150.00 | 5,699.62 | 95,364 |
| 2024-11-05 | 6,250.00 | 6,420.00 | 6,210.00 | 6,240.00 | 5,783.03 | 86,713 |
| 2024-11-04 | 6,200.00 | 6,410.00 | 6,060.00 | 6,300.00 | 5,838.63 | 187,583 |
| 2024-11-01 | 5,910.00 | 6,940.00 | 5,820.00 | 6,160.00 | 5,708.88 | 1,438,226 |
| 2024-10-31 | 5,810.00 | 5,970.00 | 5,760.00 | 5,920.00 | 5,486.46 | 42,658 |
| 2024-10-30 | 5,740.00 | 5,890.00 | 5,720.00 | 5,810.00 | 5,384.52 | 30,278 |
| 2024-10-29 | 5,750.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,328.91 | 30,907 |
| 2024-10-28 | 5,680.00 | 5,820.00 | 5,600.00 | 5,800.00 | 5,375.25 | 29,386 |
| 2024-10-25 | 5,740.00 | 5,770.00 | 5,620.00 | 5,640.00 | 5,226.97 | 50,560 |
| 2024-10-24 | 5,870.00 | 5,870.00 | 5,660.00 | 5,740.00 | 5,319.64 | 63,547 |
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.