Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea · Delayed Price · Currency is KRW 5,620.00
+20.00 (0.36%)
Sep 2, 2026, 3:30 PM KST
KRX:101530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5,710.00 | 5,780.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.75% | 43,769 |
| Aug 31, 2026 | 5,670.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.53% | 13,397 |
| Aug 28, 2026 | 5,570.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.61% | 31,603 |
| Aug 27, 2026 | 5,660.00 | 5,680.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.76% | 28,064 |
| Aug 26, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.18% | 14,727 |
| Aug 25, 2026 | 5,580.00 | 5,700.00 | 5,570.00 | 5,690.00 | 5,690.00 | 1.97% | 24,968 |
| Aug 24, 2026 | 5,570.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 14,939 |
| Aug 21, 2026 | 5,600.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.24% | 36,037 |
| Aug 20, 2026 | 5,600.00 | 5,750.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.89% | 32,950 |
| Aug 19, 2026 | 5,610.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.75% | 37,165 |
| Aug 18, 2026 | 5,780.00 | 5,840.00 | 5,620.00 | 5,700.00 | 5,700.00 | -3.06% | 94,082 |
| Aug 14, 2026 | 5,690.00 | 6,560.00 | 5,670.00 | 5,880.00 | 5,880.00 | 3.34% | 1,591,296 |
| Aug 13, 2026 | 5,660.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 0.53% | 38,045 |
| Aug 12, 2026 | 5,700.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.22% | 28,185 |
| Aug 11, 2026 | 5,740.00 | 5,780.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.35% | 30,619 |
| Aug 10, 2026 | 5,630.00 | 5,750.00 | 5,570.00 | 5,710.00 | 5,710.00 | 0.71% | 35,230 |
| Aug 7, 2026 | 5,550.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,670.00 | 2.72% | 34,570 |
| Aug 6, 2026 | 5,540.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.36% | 36,594 |
| Aug 5, 2026 | 5,630.00 | 5,630.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.54% | 36,690 |
| Aug 4, 2026 | 5,520.00 | 5,630.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.36% | 35,174 |
| Aug 3, 2026 | 5,620.00 | 5,660.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 34,294 |
| Jul 31, 2026 | 5,520.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.45% | 15,586 |
| Jul 30, 2026 | 5,420.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 2.03% | 47,785 |
| Jul 29, 2026 | 5,550.00 | 5,830.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.34% | 125,550 |
| Jul 28, 2026 | 5,660.00 | 5,660.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.60% | 65,675 |
| Jul 27, 2026 | 5,550.00 | 5,760.00 | 5,550.00 | 5,640.00 | 5,640.00 | 2.17% | 49,700 |
| Jul 24, 2026 | 5,480.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.18% | 37,908 |
| Jul 23, 2026 | 5,420.00 | 5,550.00 | 5,350.00 | 5,510.00 | 5,510.00 | 1.66% | 38,688 |
| Jul 22, 2026 | 5,490.00 | 5,580.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.55% | 45,304 |
| Jul 21, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.37% | 39,037 |
| 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 |