Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea
· Delayed Price · Currency is KRW 6,870.00
-100.00 (-1.43%)
At close: Dec 5, 2025
KRX:101530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,970.00 | 6,980.00 | 6,780.00 | 6,840.00 | - | -1.87% | 19,927 |
| Dec 4, 2025 | 7,200.00 | 7,200.00 | 6,870.00 | 6,970.00 | 6,970.00 | -2.52% | 47,026 |
| Dec 3, 2025 | 7,080.00 | 7,300.00 | 7,070.00 | 7,150.00 | 7,150.00 | 0.99% | 89,503 |
| Dec 2, 2025 | 6,890.00 | 7,100.00 | 6,850.00 | 7,080.00 | 7,080.00 | 2.76% | 91,791 |
| Dec 1, 2025 | 6,770.00 | 6,910.00 | 6,720.00 | 6,890.00 | 6,890.00 | 1.77% | 112,265 |
| Nov 28, 2025 | 6,640.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,770.00 | 1.96% | 76,649 |
| Nov 27, 2025 | 6,510.00 | 6,650.00 | 6,440.00 | 6,640.00 | 6,640.00 | 2.00% | 91,675 |
| Nov 26, 2025 | 6,380.00 | 6,570.00 | 6,380.00 | 6,510.00 | 6,510.00 | 2.04% | 78,586 |
| Nov 25, 2025 | 6,260.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,380.00 | 2.08% | 37,947 |
| Nov 24, 2025 | 6,390.00 | 6,520.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.19% | 44,339 |
| Nov 21, 2025 | 6,380.00 | 6,400.00 | 6,320.00 | 6,390.00 | 6,390.00 | -0.31% | 23,661 |
| Nov 20, 2025 | 6,270.00 | 6,480.00 | 6,220.00 | 6,410.00 | 6,410.00 | 1.26% | 59,947 |
| Nov 19, 2025 | 6,350.00 | 6,360.00 | 6,160.00 | 6,330.00 | 6,330.00 | 1.77% | 21,516 |
| Nov 18, 2025 | 6,380.00 | 6,380.00 | 6,190.00 | 6,220.00 | 6,220.00 | -2.51% | 39,834 |
| Nov 17, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.31% | 26,120 |
| Nov 14, 2025 | 6,330.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.78% | 22,904 |
| Nov 13, 2025 | 6,500.00 | 6,550.00 | 6,440.00 | 6,450.00 | 6,450.00 | -0.77% | 23,664 |
| Nov 12, 2025 | 6,360.00 | 6,520.00 | 6,110.00 | 6,500.00 | 6,500.00 | 2.20% | 64,716 |
| Nov 11, 2025 | 6,370.00 | 6,480.00 | 6,320.00 | 6,360.00 | 6,360.00 | -1.09% | 32,910 |
| Nov 10, 2025 | 6,300.00 | 6,470.00 | 6,290.00 | 6,430.00 | 6,430.00 | 2.06% | 35,000 |
| Nov 7, 2025 | 6,290.00 | 6,370.00 | 6,170.00 | 6,300.00 | 6,300.00 | 0.16% | 29,549 |
| Nov 6, 2025 | 6,240.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 1.78% | 34,529 |
| Nov 5, 2025 | 6,280.00 | 6,280.00 | 6,010.00 | 6,180.00 | 6,180.00 | -1.59% | 72,824 |
| Nov 4, 2025 | 6,250.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,280.00 | 0.16% | 37,038 |
| Nov 3, 2025 | 6,290.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.79% | 34,406 |
| Oct 31, 2025 | 6,360.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.47% | 41,413 |
| Oct 30, 2025 | 6,420.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | -1.70% | 56,902 |
| Oct 29, 2025 | 6,550.00 | 6,550.00 | 6,420.00 | 6,460.00 | 6,460.00 | -0.62% | 30,249 |
| Oct 28, 2025 | 6,480.00 | 6,560.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.15% | 21,177 |
| Oct 27, 2025 | 6,460.00 | 6,520.00 | 6,440.00 | 6,490.00 | 6,490.00 | 0.46% | 27,242 |
| Oct 24, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,460.00 | 6,460.00 | -0.77% | 21,815 |
| Oct 23, 2025 | 6,480.00 | 6,570.00 | 6,420.00 | 6,510.00 | 6,510.00 | 0.46% | 16,221 |
| Oct 22, 2025 | 6,510.00 | 6,510.00 | 6,410.00 | 6,480.00 | 6,480.00 | -0.61% | 22,764 |
| Oct 21, 2025 | 6,480.00 | 6,540.00 | 6,420.00 | 6,520.00 | 6,520.00 | 0.62% | 21,523 |
| Oct 20, 2025 | 6,470.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.31% | 25,409 |
| Oct 17, 2025 | 6,500.00 | 6,540.00 | 6,430.00 | 6,460.00 | 6,460.00 | -0.46% | 27,984 |
| Oct 16, 2025 | 6,520.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,490.00 | -0.46% | 45,802 |
| Oct 15, 2025 | 6,500.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,520.00 | 0.15% | 43,156 |
| Oct 14, 2025 | 6,490.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.31% | 27,015 |
| Oct 13, 2025 | 6,420.00 | 6,560.00 | 6,400.00 | 6,530.00 | 6,530.00 | -0.46% | 28,203 |
| Oct 10, 2025 | 6,700.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,560.00 | -2.09% | 48,131 |
| Oct 2, 2025 | 6,680.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,700.00 | 0.90% | 27,442 |
| Oct 1, 2025 | 6,640.00 | 6,740.00 | 6,570.00 | 6,640.00 | 6,640.00 | - | 50,581 |
| Sep 30, 2025 | 6,690.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -0.75% | 24,786 |
| 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 | - | 28,125 |
| Sep 25, 2025 | 6,700.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.19% | 27,828 |
| Sep 24, 2025 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.33% | 38,438 |
| 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% | 43,610 |