Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 5,610.00
+70.00 (1.26%)
Jun 9, 2026, 3:09 PM KST
KRX:101530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1.58% | 26,643 |
| Jun 4, 2026 | 5,840.00 | 6,000.00 | 5,690.00 | 5,700.00 | 5,700.00 | -2.40% | 45,329 |
| Jun 2, 2026 | 6,000.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | -1.52% | 64,505 |
| Jun 1, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,930.00 | 5,930.00 | -4.35% | 100,912 |
| May 29, 2026 | 6,230.00 | 6,330.00 | 6,050.00 | 6,200.00 | 6,200.00 | -0.64% | 87,515 |
| May 28, 2026 | 6,110.00 | 6,320.00 | 6,090.00 | 6,240.00 | 6,240.00 | 2.13% | 82,028 |
| May 27, 2026 | 6,350.00 | 6,360.00 | 6,090.00 | 6,110.00 | 6,110.00 | -3.78% | 96,497 |
| 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% | 63,651 |
| May 21, 2026 | 6,330.00 | 6,510.00 | 6,310.00 | 6,330.00 | 6,330.00 | 0.48% | 82,531 |
| May 20, 2026 | 6,370.00 | 6,380.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.25% | 44,252 |
| 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 |
| May 7, 2026 | 6,400.00 | 6,500.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.63% | 33,753 |
| May 6, 2026 | 6,490.00 | 6,550.00 | 6,380.00 | 6,400.00 | 6,400.00 | -1.39% | 67,029 |
| May 4, 2026 | 6,460.00 | 6,590.00 | 6,460.00 | 6,490.00 | 6,490.00 | -0.15% | 43,006 |
| Apr 30, 2026 | 6,510.00 | 6,520.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.15% | 19,146 |
| Apr 29, 2026 | 6,500.00 | 6,550.00 | 6,420.00 | 6,510.00 | 6,510.00 | 0.15% | 40,942 |
| Apr 28, 2026 | 6,610.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.07% | 42,803 |
| Apr 27, 2026 | 6,520.00 | 6,640.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.23% | 75,055 |
| Apr 24, 2026 | 6,420.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.25% | 71,089 |
| Apr 23, 2026 | 6,350.00 | 6,440.00 | 6,330.00 | 6,410.00 | 6,410.00 | 1.26% | 64,239 |
| Apr 22, 2026 | 6,440.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.86% | 127,495 |
| Apr 21, 2026 | 6,560.00 | 6,570.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.23% | 313,811 |
| Apr 20, 2026 | 6,690.00 | 6,690.00 | 6,490.00 | 6,530.00 | 6,530.00 | -2.39% | 69,507 |
| Apr 17, 2026 | 6,890.00 | 6,890.00 | 6,590.00 | 6,690.00 | 6,690.00 | -1.18% | 74,663 |
| Apr 16, 2026 | 6,790.00 | 6,850.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.29% | 45,663 |
| Apr 15, 2026 | 6,770.00 | 6,850.00 | 6,680.00 | 6,790.00 | 6,790.00 | 0.30% | 36,837 |
| Apr 14, 2026 | 6,700.00 | 6,820.00 | 6,700.00 | 6,770.00 | 6,770.00 | 1.50% | 27,228 |
| Apr 13, 2026 | 6,690.00 | 6,730.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.60% | 25,256 |
| Apr 10, 2026 | 6,460.00 | 6,800.00 | 6,460.00 | 6,710.00 | 6,710.00 | 4.03% | 57,484 |
| Apr 9, 2026 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 6,450.00 | 0.62% | 11,441 |
| Apr 8, 2026 | 6,380.00 | 6,530.00 | 6,380.00 | 6,410.00 | 6,410.00 | 1.26% | 24,221 |
| Apr 7, 2026 | 6,410.00 | 6,440.00 | 6,310.00 | 6,330.00 | 6,330.00 | -0.94% | 8,438 |
| Apr 6, 2026 | 6,520.00 | 6,530.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.84% | 15,674 |
| Apr 3, 2026 | 6,380.00 | 6,510.00 | 6,340.00 | 6,510.00 | 6,510.00 | 2.04% | 26,664 |
| Apr 2, 2026 | 6,450.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.78% | 22,860 |
| Apr 1, 2026 | 6,260.00 | 6,440.00 | 6,260.00 | 6,430.00 | 6,430.00 | 4.21% | 15,749 |
| Mar 31, 2026 | 6,250.00 | 6,310.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.28% | 12,040 |
| Mar 30, 2026 | 6,320.00 | 6,320.00 | 6,050.00 | 6,250.00 | 6,250.00 | -1.73% | 22,134 |
| Mar 27, 2026 | 6,250.00 | 6,370.00 | 6,200.00 | 6,360.00 | 6,360.00 | 1.76% | 11,630 |
| Mar 26, 2026 | 6,320.00 | 6,440.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.73% | 22,300 |
| Mar 25, 2026 | 6,300.00 | 6,420.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.95% | 33,679 |
| Mar 24, 2026 | 6,380.00 | 6,450.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.63% | 105,717 |