Haitai Confectionery and Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,540.00 | 6,660.00 | 5,510.00 | 5,780.00 | 5,356.71 | 678,306 |
| 2024-10-22 | 5,650.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,134.29 | 31,965 |
| 2024-10-21 | 5,640.00 | 5,710.00 | 5,450.00 | 5,650.00 | 5,236.23 | 36,716 |
| 2024-10-18 | 5,840.00 | 5,840.00 | 5,630.00 | 5,640.00 | 5,226.97 | 41,714 |
| 2024-10-17 | 5,870.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,403.05 | 16,107 |
| 2024-10-16 | 5,850.00 | 5,870.00 | 5,800.00 | 5,850.00 | 5,421.59 | 13,529 |
| 2024-10-15 | 5,920.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,421.59 | 17,582 |
| 2024-10-14 | 5,810.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,458.66 | 17,846 |
| 2024-10-11 | 5,910.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,375.25 | 28,727 |
| 2024-10-10 | 5,950.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,467.92 | 18,123 |
| 2024-10-08 | 5,850.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,440.12 | 17,197 |
| 2024-10-07 | 5,870.00 | 5,880.00 | 5,730.00 | 5,860.00 | 5,430.85 | 21,930 |
| 2024-10-04 | 5,730.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,310.37 | 16,212 |
| 2024-10-02 | 5,830.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,254.77 | 30,533 |
| 2024-09-30 | 5,940.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,375.25 | 35,385 |
| 2024-09-27 | 5,940.00 | 6,030.00 | 5,870.00 | 5,940.00 | 5,505.00 | 40,552 |
| 2024-09-26 | 5,870.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,505.00 | 32,172 |
| 2024-09-25 | 5,880.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,403.05 | 62,012 |
| 2024-09-24 | 5,820.00 | 6,100.00 | 5,820.00 | 5,850.00 | 5,421.59 | 61,582 |
| 2024-09-23 | 5,880.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,375.25 | 523,536 |
| 2024-09-20 | 5,580.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,264.04 | 30,403 |
| 2024-09-19 | 5,650.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,171.36 | 27,953 |
| 2024-09-13 | 5,570.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,208.43 | 10,977 |
| 2024-09-12 | 5,560.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,134.29 | 28,531 |
| 2024-09-11 | 5,560.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,106.49 | 17,840 |
| 2024-09-10 | 5,530.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,097.22 | 16,109 |
| 2024-09-09 | 5,380.00 | 5,550.00 | 5,300.00 | 5,530.00 | 5,125.02 | 46,391 |
| 2024-09-06 | 5,560.00 | 5,590.00 | 5,400.00 | 5,440.00 | 5,041.61 | 70,449 |
| 2024-09-05 | 5,600.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,180.63 | 41,509 |
| 2024-09-04 | 5,690.00 | 5,710.00 | 5,600.00 | 5,600.00 | 5,189.89 | 47,120 |
| 2024-09-03 | 5,790.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,403.05 | 21,213 |
| 2024-09-02 | 5,720.00 | 5,800.00 | 5,680.00 | 5,780.00 | 5,356.71 | 20,422 |
| 2024-08-30 | 5,690.00 | 5,760.00 | 5,650.00 | 5,760.00 | 5,338.18 | 44,522 |
| 2024-08-29 | 5,780.00 | 5,860.00 | 5,650.00 | 5,670.00 | 5,254.77 | 79,929 |
| 2024-08-28 | 6,000.00 | 6,060.00 | 5,790.00 | 5,800.00 | 5,375.25 | 94,634 |
| 2024-08-27 | 5,900.00 | 6,020.00 | 5,810.00 | 6,000.00 | 5,560.60 | 36,491 |
| 2024-08-26 | 6,130.00 | 6,220.00 | 5,830.00 | 5,950.00 | 5,514.26 | 114,592 |
| 2024-08-23 | 6,060.00 | 6,150.00 | 6,040.00 | 6,090.00 | 5,644.01 | 38,165 |
| 2024-08-22 | 6,260.00 | 6,300.00 | 6,090.00 | 6,130.00 | 5,681.08 | 43,576 |
| 2024-08-21 | 6,280.00 | 6,280.00 | 6,160.00 | 6,240.00 | 5,783.03 | 28,835 |
| 2024-08-20 | 6,200.00 | 6,300.00 | 6,180.00 | 6,280.00 | 5,820.10 | 28,956 |
| 2024-08-19 | 6,350.00 | 6,350.00 | 6,090.00 | 6,230.00 | 5,773.76 | 92,305 |
| 2024-08-16 | 6,530.00 | 6,550.00 | 6,280.00 | 6,300.00 | 5,838.63 | 82,456 |
| 2024-08-14 | 6,520.00 | 6,620.00 | 6,430.00 | 6,550.00 | 6,070.32 | 58,244 |
| 2024-08-13 | 6,500.00 | 6,550.00 | 6,260.00 | 6,420.00 | 5,949.84 | 80,768 |
| 2024-08-12 | 6,550.00 | 6,700.00 | 6,460.00 | 6,460.00 | 5,986.91 | 73,604 |
| 2024-08-09 | 6,430.00 | 6,620.00 | 6,270.00 | 6,440.00 | 5,968.38 | 98,379 |
| 2024-08-08 | 6,260.00 | 6,350.00 | 6,090.00 | 6,200.00 | 5,745.95 | 88,821 |
| 2024-08-07 | 6,100.00 | 6,550.00 | 6,100.00 | 6,270.00 | 5,810.83 | 148,287 |
| 2024-08-06 | 5,940.00 | 6,500.00 | 5,900.00 | 6,150.00 | 5,699.62 | 320,279 |
| 2024-08-05 | 6,700.00 | 6,700.00 | 5,810.00 | 5,940.00 | 5,505.00 | 302,970 |
| 2024-08-02 | 7,220.00 | 7,330.00 | 6,500.00 | 6,720.00 | 6,227.87 | 259,876 |
| 2024-08-01 | 7,240.00 | 7,800.00 | 7,190.00 | 7,330.00 | 6,793.20 | 602,090 |
| 2024-07-31 | 6,700.00 | 8,300.00 | 6,670.00 | 7,270.00 | 6,737.60 | 3,337,938 |
| 2024-07-30 | 6,810.00 | 6,810.00 | 6,630.00 | 6,670.00 | 6,181.54 | 30,200 |
| 2024-07-29 | 6,690.00 | 7,240.00 | 6,640.00 | 6,810.00 | 6,311.28 | 117,523 |
| 2024-07-26 | 6,810.00 | 6,810.00 | 6,600.00 | 6,650.00 | 6,163.00 | 57,222 |
| 2024-07-25 | 6,680.00 | 6,830.00 | 6,500.00 | 6,810.00 | 6,311.28 | 57,793 |
| 2024-07-24 | 6,720.00 | 6,940.00 | 6,640.00 | 6,910.00 | 6,403.96 | 47,455 |
| 2024-07-23 | 6,750.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,200.07 | 31,950 |
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.