Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 5,460.00
-10.00 (-0.18%)
Jul 21, 2026, 12:11 PM KST
KRX:101530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,470.00 | 5,510.00 | 5,420.00 | 5,450.00 | - | -0.37% | 14,103 |
| Jul 20, 2026 | 5,550.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.44% | 35,141 |
| Jul 16, 2026 | 5,620.00 | 5,750.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 62,686 |
| Jul 15, 2026 | 5,650.00 | 5,720.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 42,421 |
| Jul 14, 2026 | 5,690.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | -2.09% | 57,286 |
| Jul 13, 2026 | 5,690.00 | 5,900.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.70% | 121,895 |
| Jul 10, 2026 | 5,510.00 | 5,840.00 | 5,500.00 | 5,690.00 | 5,690.00 | 3.83% | 145,891 |
| Jul 9, 2026 | 5,520.00 | 5,570.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.79% | 92,526 |
| Jul 8, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | -0.53% | 119,485 |
| Jul 7, 2026 | 5,670.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | -2.26% | 132,036 |
| Jul 6, 2026 | 5,530.00 | 5,750.00 | 5,480.00 | 5,740.00 | 5,740.00 | 2.68% | 162,089 |
| Jul 3, 2026 | 5,620.00 | 5,670.00 | 5,470.00 | 5,590.00 | 5,590.00 | -0.53% | 91,454 |
| Jul 2, 2026 | 5,670.00 | 5,800.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.06% | 163,156 |
| Jul 1, 2026 | 5,550.00 | 5,800.00 | 5,520.00 | 5,680.00 | 5,680.00 | 1.79% | 216,669 |
| Jun 30, 2026 | 5,700.00 | 5,760.00 | 5,520.00 | 5,580.00 | 5,580.00 | -3.96% | 209,439 |
| Jun 29, 2026 | 5,440.00 | 6,240.00 | 5,430.00 | 5,810.00 | 5,810.00 | 6.22% | 1,006,219 |
| Jun 26, 2026 | 5,560.00 | 6,030.00 | 5,360.00 | 5,470.00 | 5,470.00 | -1.44% | 1,216,524 |
| Jun 25, 2026 | 6,010.00 | 6,190.00 | 5,450.00 | 5,550.00 | 5,550.00 | -7.65% | 813,682 |
| Jun 24, 2026 | 6,600.00 | 7,200.00 | 5,750.00 | 6,010.00 | 6,010.00 | -3.38% | 3,169,602 |
| Jun 23, 2026 | 5,470.00 | 7,110.00 | 5,350.00 | 6,220.00 | 6,220.00 | 13.71% | 2,660,254 |
| Jun 22, 2026 | 5,700.00 | 5,720.00 | 5,470.00 | 5,470.00 | 5,470.00 | -2.84% | 78,023 |
| Jun 19, 2026 | 5,740.00 | 6,590.00 | 5,490.00 | 5,630.00 | 5,630.00 | -1.92% | 573,423 |
| Jun 18, 2026 | 5,820.00 | 5,920.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.21% | 18,210 |
| Jun 17, 2026 | 5,900.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.68% | 12,409 |
| Jun 16, 2026 | 5,930.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.34% | 16,085 |
| Jun 15, 2026 | 5,930.00 | 5,940.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.37% | 35,494 |
| Jun 12, 2026 | 5,610.00 | 5,900.00 | 5,610.00 | 5,850.00 | 5,850.00 | 4.65% | 37,728 |
| Jun 11, 2026 | 5,570.00 | 5,620.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 31,854 |
| Jun 10, 2026 | 5,700.00 | 5,700.00 | 5,470.00 | 5,600.00 | 5,600.00 | -0.18% | 15,316 |
| Jun 9, 2026 | 5,500.00 | 5,690.00 | 5,440.00 | 5,610.00 | 5,610.00 | 1.26% | 22,076 |
| Jun 8, 2026 | 5,790.00 | 5,790.00 | 5,410.00 | 5,540.00 | 5,540.00 | -4.32% | 52,595 |
| Jun 5, 2026 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1.58% | 26,744 |
| Jun 4, 2026 | 5,840.00 | 6,000.00 | 5,690.00 | 5,700.00 | 5,700.00 | -2.40% | 45,399 |
| Jun 2, 2026 | 6,000.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | -1.52% | 65,161 |
| Jun 1, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,930.00 | 5,930.00 | -4.35% | 101,763 |
| May 29, 2026 | 6,230.00 | 6,330.00 | 6,050.00 | 6,200.00 | 6,200.00 | -0.64% | 87,598 |
| May 28, 2026 | 6,110.00 | 6,320.00 | 6,090.00 | 6,240.00 | 6,240.00 | 2.13% | 82,217 |
| May 27, 2026 | 6,350.00 | 6,360.00 | 6,090.00 | 6,110.00 | 6,110.00 | -3.78% | 96,699 |
| May 26, 2026 | 6,490.00 | 6,570.00 | 6,340.00 | 6,350.00 | 6,350.00 | -2.16% | 48,456 |
| May 22, 2026 | 6,330.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,490.00 | 2.53% | 63,669 |
| May 21, 2026 | 6,330.00 | 6,510.00 | 6,310.00 | 6,330.00 | 6,330.00 | 0.48% | 82,591 |
| May 20, 2026 | 6,370.00 | 6,380.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.25% | 44,264 |
| May 19, 2026 | 6,330.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 0.79% | 70,509 |
| May 18, 2026 | 6,750.00 | 6,750.00 | 6,320.00 | 6,330.00 | 6,330.00 | -6.08% | 137,126 |
| May 15, 2026 | 6,620.00 | 6,880.00 | 6,590.00 | 6,740.00 | 6,740.00 | 0.60% | 207,027 |
| May 14, 2026 | 6,480.00 | 6,730.00 | 6,430.00 | 6,700.00 | 6,700.00 | 3.40% | 174,737 |
| May 13, 2026 | 6,220.00 | 6,500.00 | 6,220.00 | 6,480.00 | 6,480.00 | 4.18% | 107,827 |
| May 12, 2026 | 6,530.00 | 6,530.00 | 6,200.00 | 6,220.00 | 6,220.00 | -4.75% | 114,819 |
| May 11, 2026 | 6,590.00 | 6,650.00 | 6,480.00 | 6,530.00 | 6,530.00 | -0.91% | 64,934 |
| May 8, 2026 | 6,360.00 | 6,650.00 | 6,350.00 | 6,590.00 | 6,590.00 | 3.62% | 134,763 |