Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 6,590.00
-50.00 (-0.75%)
Last updated: Mar 18, 2026, 2:33 PM KST
KRX:101530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,590.00 | 6,700.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.45% | 11,321 |
| Mar 17, 2026 | 6,550.00 | 6,640.00 | 6,540.00 | 6,640.00 | 6,640.00 | 1.37% | 18,073 |
| Mar 16, 2026 | 6,620.00 | 6,680.00 | 6,490.00 | 6,550.00 | 6,550.00 | -1.06% | 16,364 |
| Mar 13, 2026 | 6,470.00 | 6,660.00 | 6,470.00 | 6,620.00 | 6,620.00 | 1.53% | 21,115 |
| Mar 12, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,520.00 | - | 14,066 |
| Mar 11, 2026 | 6,470.00 | 6,650.00 | 6,470.00 | 6,520.00 | 6,520.00 | 0.77% | 37,391 |
| Mar 10, 2026 | 6,420.00 | 6,560.00 | 6,350.00 | 6,470.00 | 6,470.00 | 1.09% | 39,659 |
| Mar 9, 2026 | 6,420.00 | 6,440.00 | 6,160.00 | 6,400.00 | 6,400.00 | -1.54% | 50,198 |
| Mar 6, 2026 | 6,470.00 | 6,520.00 | 6,290.00 | 6,500.00 | 6,500.00 | 1.40% | 49,663 |
| Mar 5, 2026 | 6,300.00 | 6,490.00 | 6,280.00 | 6,410.00 | 6,410.00 | 2.72% | 61,071 |
| Mar 4, 2026 | 6,650.00 | 6,650.00 | 6,070.00 | 6,240.00 | 6,240.00 | -6.31% | 107,606 |
| Mar 3, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.35% | 80,825 |
| Feb 27, 2026 | 6,900.00 | 6,920.00 | 6,770.00 | 6,820.00 | 6,820.00 | -1.02% | 59,838 |
| Feb 26, 2026 | 7,080.00 | 7,110.00 | 6,880.00 | 6,890.00 | 6,890.00 | -2.68% | 56,203 |
| Feb 25, 2026 | 7,280.00 | 7,280.00 | 7,080.00 | 7,080.00 | 7,080.00 | -2.07% | 51,389 |
| Feb 24, 2026 | 7,200.00 | 7,280.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.42% | 45,913 |
| Feb 23, 2026 | 7,190.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.98% | 73,450 |
| Feb 20, 2026 | 7,050.00 | 7,150.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.42% | 48,070 |
| Feb 19, 2026 | 7,010.00 | 7,040.00 | 6,930.00 | 7,030.00 | 7,030.00 | 0.72% | 59,309 |
| Feb 13, 2026 | 7,080.00 | 7,080.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.41% | 59,212 |
| Feb 12, 2026 | 7,000.00 | 7,180.00 | 6,950.00 | 7,080.00 | 7,080.00 | 1.14% | 62,208 |
| Feb 11, 2026 | 7,050.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.57% | 51,665 |
| Feb 10, 2026 | 6,810.00 | 7,110.00 | 6,790.00 | 7,040.00 | 7,040.00 | 3.38% | 73,182 |
| Feb 9, 2026 | 6,950.00 | 7,020.00 | 6,790.00 | 6,810.00 | 6,810.00 | -0.58% | 44,622 |
| Feb 6, 2026 | 6,890.00 | 6,950.00 | 6,720.00 | 6,850.00 | 6,850.00 | -1.44% | 52,236 |
| Feb 5, 2026 | 6,910.00 | 7,020.00 | 6,820.00 | 6,950.00 | 6,950.00 | 0.72% | 52,226 |
| Feb 4, 2026 | 6,700.00 | 6,900.00 | 6,660.00 | 6,900.00 | 6,900.00 | 3.14% | 38,143 |
| Feb 3, 2026 | 6,880.00 | 6,880.00 | 6,660.00 | 6,690.00 | 6,690.00 | 0.15% | 38,096 |
| Feb 2, 2026 | 6,850.00 | 7,030.00 | 6,670.00 | 6,680.00 | 6,680.00 | -3.05% | 100,166 |
| Jan 30, 2026 | 6,860.00 | 7,110.00 | 6,750.00 | 6,890.00 | 6,890.00 | 0.44% | 70,814 |
| Jan 29, 2026 | 6,810.00 | 7,040.00 | 6,680.00 | 6,860.00 | 6,860.00 | 0.73% | 59,605 |
| Jan 28, 2026 | 6,860.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | -0.73% | 47,667 |
| Jan 27, 2026 | 6,890.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 26,170 |
| Jan 26, 2026 | 7,080.00 | 7,080.00 | 6,860.00 | 6,890.00 | 6,890.00 | -1.85% | 33,317 |
| Jan 23, 2026 | 6,930.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | 1.30% | 54,715 |
| Jan 22, 2026 | 6,520.00 | 7,000.00 | 6,520.00 | 6,930.00 | 6,930.00 | 6.29% | 99,912 |
| Jan 21, 2026 | 6,600.00 | 6,760.00 | 6,450.00 | 6,520.00 | 6,520.00 | -1.21% | 43,793 |
| Jan 20, 2026 | 6,520.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.23% | 33,249 |
| Jan 19, 2026 | 6,660.00 | 6,680.00 | 6,510.00 | 6,520.00 | 6,520.00 | -2.10% | 37,885 |
| Jan 16, 2026 | 6,810.00 | 6,910.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.06% | 42,174 |
| Jan 15, 2026 | 6,960.00 | 7,090.00 | 6,760.00 | 6,800.00 | 6,800.00 | -2.30% | 50,681 |
| Jan 14, 2026 | 6,810.00 | 7,020.00 | 6,790.00 | 6,960.00 | 6,960.00 | 2.35% | 58,524 |
| Jan 13, 2026 | 6,700.00 | 7,360.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 198,234 |
| Jan 12, 2026 | 6,760.00 | 6,800.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.45% | 30,047 |
| Jan 9, 2026 | 6,750.00 | 6,910.00 | 6,730.00 | 6,730.00 | 6,730.00 | -2.18% | 25,996 |
| Jan 8, 2026 | 6,980.00 | 6,980.00 | 6,810.00 | 6,880.00 | 6,880.00 | 0.29% | 28,073 |
| Jan 7, 2026 | 6,880.00 | 7,040.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.01% | 59,437 |
| Jan 6, 2026 | 7,000.00 | 7,020.00 | 6,820.00 | 6,930.00 | 6,930.00 | -0.43% | 43,442 |
| Jan 5, 2026 | 6,910.00 | 7,100.00 | 6,800.00 | 6,960.00 | 6,960.00 | 0.72% | 22,503 |
| Jan 2, 2026 | 6,750.00 | 7,090.00 | 6,620.00 | 6,910.00 | 6,910.00 | 3.13% | 76,818 |