Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 6,500.00
-70.00 (-1.07%)
Apr 28, 2026, 3:30 PM KST
KRX:101530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,610.00 | 6,620.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.91% | 41,252 |
| Apr 27, 2026 | 6,520.00 | 6,640.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.23% | 75,035 |
| Apr 24, 2026 | 6,420.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.25% | 70,936 |
| Apr 23, 2026 | 6,350.00 | 6,440.00 | 6,330.00 | 6,410.00 | 6,410.00 | 1.26% | 63,864 |
| Apr 22, 2026 | 6,440.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.86% | 126,327 |
| 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% | 69,480 |
| 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% | 45,659 |
| 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% | 57,396 |
| Apr 9, 2026 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 6,450.00 | 0.62% | 11,440 |
| Apr 8, 2026 | 6,380.00 | 6,530.00 | 6,380.00 | 6,410.00 | 6,410.00 | 1.26% | 24,191 |
| 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% | 26,651 |
| Apr 2, 2026 | 6,450.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.78% | 22,827 |
| Apr 1, 2026 | 6,260.00 | 6,440.00 | 6,260.00 | 6,430.00 | 6,430.00 | 4.21% | 15,744 |
| Mar 31, 2026 | 6,250.00 | 6,310.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.28% | 12,035 |
| 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% | 11,612 |
| 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% | 33,678 |
| Mar 24, 2026 | 6,380.00 | 6,450.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.63% | 105,701 |
| Mar 23, 2026 | 6,590.00 | 6,590.00 | 6,330.00 | 6,340.00 | 6,340.00 | -4.66% | 35,666 |
| Mar 20, 2026 | 6,550.00 | 6,650.00 | 6,520.00 | 6,650.00 | 6,650.00 | 1.53% | 20,881 |
| Mar 19, 2026 | 6,600.00 | 6,620.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.91% | 23,287 |
| 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 |