Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 6,710.00
+70.00 (1.05%)
At close: Oct 2, 2025
KRX:101530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,680.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,700.00 | 0.90% | 27,375 |
| Oct 1, 2025 | 6,640.00 | 6,740.00 | 6,570.00 | 6,640.00 | 6,640.00 | - | 52,270 |
| Sep 30, 2025 | 6,690.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.75% | 24,821 |
| Sep 29, 2025 | 6,620.00 | 6,750.00 | 6,600.00 | 6,690.00 | 6,690.00 | 1.06% | 26,067 |
| Sep 26, 2025 | 6,580.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,620.00 | - | 28,658 |
| Sep 25, 2025 | 6,700.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.19% | 27,836 |
| Sep 24, 2025 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.33% | 38,870 |
| Sep 23, 2025 | 6,850.00 | 6,860.00 | 6,730.00 | 6,790.00 | 6,790.00 | -0.15% | 28,262 |
| Sep 22, 2025 | 6,850.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.73% | 45,715 |
| Sep 19, 2025 | 6,950.00 | 6,960.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.44% | 33,122 |
| Sep 18, 2025 | 6,920.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 1.16% | 46,864 |
| Sep 17, 2025 | 6,770.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.48% | 45,241 |
| Sep 16, 2025 | 6,850.00 | 6,880.00 | 6,770.00 | 6,770.00 | 6,770.00 | -0.44% | 25,460 |
| Sep 15, 2025 | 6,870.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.02% | 45,155 |
| Sep 12, 2025 | 6,900.00 | 6,970.00 | 6,750.00 | 6,870.00 | 6,870.00 | 0.88% | 116,607 |
| Sep 11, 2025 | 6,790.00 | 6,870.00 | 6,730.00 | 6,810.00 | 6,810.00 | 0.29% | 34,101 |
| Sep 10, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,790.00 | 6,790.00 | 1.49% | 35,776 |
| Sep 9, 2025 | 6,630.00 | 6,710.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.30% | 29,483 |
| Sep 8, 2025 | 6,720.00 | 6,750.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.74% | 24,997 |
| Sep 5, 2025 | 6,610.00 | 6,730.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.66% | 24,623 |
| Sep 4, 2025 | 6,530.00 | 6,640.00 | 6,510.00 | 6,610.00 | 6,610.00 | 1.23% | 18,225 |
| Sep 3, 2025 | 6,490.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,530.00 | 0.62% | 21,028 |
| Sep 2, 2025 | 6,580.00 | 6,590.00 | 6,400.00 | 6,490.00 | 6,490.00 | -1.22% | 40,346 |
| Sep 1, 2025 | 6,660.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.50% | 25,510 |
| Aug 29, 2025 | 6,750.00 | 6,750.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.60% | 19,565 |
| Aug 28, 2025 | 6,680.00 | 6,770.00 | 6,640.00 | 6,710.00 | 6,710.00 | 0.60% | 22,448 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.30% | 18,714 |
| Aug 26, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1.36% | 24,371 |
| Aug 25, 2025 | 6,520.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | 1.07% | 15,046 |
| Aug 22, 2025 | 6,640.00 | 6,680.00 | 6,530.00 | 6,530.00 | 6,530.00 | -0.76% | 20,690 |
| Aug 21, 2025 | 6,570.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | 0.61% | 21,295 |
| Aug 20, 2025 | 6,510.00 | 6,600.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.76% | 41,363 |
| Aug 19, 2025 | 6,640.00 | 6,670.00 | 6,530.00 | 6,590.00 | 6,590.00 | 0.61% | 24,640 |
| Aug 18, 2025 | 6,790.00 | 6,830.00 | 6,540.00 | 6,550.00 | 6,550.00 | -4.38% | 83,000 |
| Aug 14, 2025 | 6,840.00 | 6,930.00 | 6,820.00 | 6,850.00 | 6,850.00 | -0.15% | 15,743 |
| Aug 13, 2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.58% | 42,332 |
| Aug 12, 2025 | 7,070.00 | 7,070.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.99% | 51,048 |
| Aug 11, 2025 | 7,040.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.85% | 53,829 |
| Aug 8, 2025 | 7,150.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.42% | 33,349 |
| Aug 7, 2025 | 7,140.00 | 7,190.00 | 7,100.00 | 7,130.00 | 7,130.00 | -0.14% | 27,353 |
| Aug 6, 2025 | 7,060.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.13% | 51,509 |
| Aug 5, 2025 | 7,170.00 | 7,170.00 | 7,030.00 | 7,060.00 | 7,060.00 | - | 29,783 |
| Aug 4, 2025 | 7,000.00 | 7,150.00 | 6,920.00 | 7,060.00 | 7,060.00 | 0.57% | 59,028 |
| Aug 1, 2025 | 7,170.00 | 7,180.00 | 6,990.00 | 7,020.00 | 7,020.00 | -2.90% | 77,007 |
| Jul 31, 2025 | 7,270.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,230.00 | - | 60,722 |
| Jul 30, 2025 | 7,360.00 | 7,380.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.82% | 61,621 |
| Jul 29, 2025 | 7,250.00 | 7,390.00 | 7,140.00 | 7,290.00 | 7,290.00 | 0.14% | 44,073 |
| Jul 28, 2025 | 7,500.00 | 7,500.00 | 7,210.00 | 7,280.00 | 7,280.00 | -0.27% | 53,835 |
| Jul 25, 2025 | 7,320.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 52,817 |
| Jul 24, 2025 | 7,470.00 | 7,530.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.22% | 63,593 |