Skip to main content
Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,970.006,980.006,780.006,870.006,870.00-1.43%27,464
Dec 4, 20257,200.007,200.006,870.006,970.006,970.00-2.52%47,026
Dec 3, 20257,080.007,300.007,070.007,150.007,150.000.99%89,503
Dec 2, 20256,890.007,100.006,850.007,080.007,080.002.76%91,791
Dec 1, 20256,770.006,910.006,720.006,890.006,890.001.77%112,265
Nov 28, 20256,640.006,800.006,610.006,770.006,770.001.96%76,649
Nov 27, 20256,510.006,650.006,440.006,640.006,640.002.00%91,675
Nov 26, 20256,380.006,570.006,380.006,510.006,510.002.04%78,586
Nov 25, 20256,260.006,420.006,260.006,380.006,380.002.08%37,947
Nov 24, 20256,390.006,520.006,240.006,250.006,250.00-2.19%44,339
Nov 21, 20256,380.006,400.006,320.006,390.006,390.00-0.31%23,661
Nov 20, 20256,270.006,480.006,220.006,410.006,410.001.26%59,947
Nov 19, 20256,350.006,360.006,160.006,330.006,330.001.77%21,516
Nov 18, 20256,380.006,380.006,190.006,220.006,220.00-2.51%39,834
Nov 17, 20256,400.006,400.006,280.006,380.006,380.00-0.31%26,120
Nov 14, 20256,330.006,490.006,330.006,400.006,400.00-0.78%22,904
Nov 13, 20256,500.006,550.006,440.006,450.006,450.00-0.77%23,664
Nov 12, 20256,360.006,520.006,110.006,500.006,500.002.20%64,716
Nov 11, 20256,370.006,480.006,320.006,360.006,360.00-1.09%32,910
Nov 10, 20256,300.006,470.006,290.006,430.006,430.002.06%35,000
Nov 7, 20256,290.006,370.006,170.006,300.006,300.000.16%29,549
Nov 6, 20256,240.006,350.006,150.006,290.006,290.001.78%34,529
Nov 5, 20256,280.006,280.006,010.006,180.006,180.00-1.59%72,824
Nov 4, 20256,250.006,290.006,190.006,280.006,280.000.16%37,038
Nov 3, 20256,290.006,350.006,250.006,270.006,270.00-0.79%34,406
Oct 31, 20256,360.006,410.006,290.006,320.006,320.00-0.47%41,413
Oct 30, 20256,420.006,450.006,320.006,350.006,350.00-1.70%56,902
Oct 29, 20256,550.006,550.006,420.006,460.006,460.00-0.62%30,249
Oct 28, 20256,480.006,560.006,430.006,500.006,500.000.15%21,177
Oct 27, 20256,460.006,520.006,440.006,490.006,490.000.46%27,242
Oct 24, 20256,570.006,570.006,450.006,460.006,460.00-0.77%21,815
Oct 23, 20256,480.006,570.006,420.006,510.006,510.000.46%16,221
Oct 22, 20256,510.006,510.006,410.006,480.006,480.00-0.61%22,764
Oct 21, 20256,480.006,540.006,420.006,520.006,520.000.62%21,523
Oct 20, 20256,470.006,500.006,420.006,480.006,480.000.31%25,409
Oct 17, 20256,500.006,540.006,430.006,460.006,460.00-0.46%27,984
Oct 16, 20256,520.006,650.006,480.006,490.006,490.00-0.46%45,802
Oct 15, 20256,500.006,630.006,500.006,520.006,520.000.15%43,156
Oct 14, 20256,490.006,600.006,480.006,510.006,510.00-0.31%27,015
Oct 13, 20256,420.006,560.006,400.006,530.006,530.00-0.46%28,203
Oct 10, 20256,700.006,730.006,510.006,560.006,560.00-2.09%48,131
Oct 2, 20256,680.006,750.006,630.006,700.006,700.000.90%27,442
Oct 1, 20256,640.006,740.006,570.006,640.006,640.00-50,581
Sep 30, 20256,690.006,710.006,580.006,640.006,640.00-0.75%24,786
Sep 29, 20256,620.006,750.006,600.006,690.006,690.001.06%26,067
Sep 26, 20256,580.006,630.006,550.006,620.006,620.00-28,125
Sep 25, 20256,700.006,730.006,600.006,620.006,620.00-1.19%27,828
Sep 24, 20256,790.006,820.006,670.006,700.006,700.00-1.33%38,438
Sep 23, 20256,850.006,860.006,730.006,790.006,790.00-0.15%28,262
Sep 22, 20256,850.006,920.006,750.006,800.006,800.00-0.73%43,610
Sep 19, 20256,950.006,960.006,850.006,850.006,850.00-1.44%30,150
Sep 18, 20256,920.006,990.006,810.006,950.006,950.001.16%46,864
Sep 17, 20256,770.006,950.006,770.006,870.006,870.001.48%45,241
Sep 16, 20256,850.006,880.006,770.006,770.006,770.00-0.44%25,460
Sep 15, 20256,870.006,920.006,750.006,800.006,800.00-1.02%45,155
Sep 12, 20256,900.006,970.006,750.006,870.006,870.000.88%115,411
Sep 11, 20256,790.006,870.006,730.006,810.006,810.000.29%34,101
Sep 10, 20256,700.006,800.006,700.006,790.006,790.001.49%35,776
Sep 9, 20256,630.006,710.006,630.006,690.006,690.000.30%29,483
Sep 8, 20256,720.006,750.006,660.006,670.006,670.00-0.74%24,997
Sep 5, 20256,610.006,730.006,610.006,720.006,720.001.66%24,337
Sep 4, 20256,530.006,640.006,510.006,610.006,610.001.23%18,225
Sep 3, 20256,490.006,540.006,410.006,530.006,530.000.62%21,028
Sep 2, 20256,580.006,590.006,400.006,490.006,490.00-1.22%39,844
Sep 1, 20256,660.006,660.006,500.006,570.006,570.00-1.50%25,510
Aug 29, 20256,750.006,750.006,610.006,670.006,670.00-0.60%19,340
Aug 28, 20256,680.006,770.006,640.006,710.006,710.000.60%22,448
Aug 27, 20256,700.006,700.006,610.006,670.006,670.00-0.30%18,714
Aug 26, 20256,650.006,690.006,570.006,690.006,690.001.36%24,371
Aug 25, 20256,520.006,650.006,520.006,600.006,600.001.07%15,046
Aug 22, 20256,640.006,680.006,530.006,530.006,530.00-0.76%20,690
Aug 21, 20256,570.006,650.006,560.006,580.006,580.000.61%21,295
Aug 20, 20256,510.006,600.006,440.006,540.006,540.00-0.76%40,004
Aug 19, 20256,640.006,670.006,530.006,590.006,590.000.61%24,640
Aug 18, 20256,790.006,830.006,540.006,550.006,550.00-4.38%83,000
Aug 14, 20256,840.006,930.006,820.006,850.006,850.00-0.15%15,544
Aug 13, 20256,950.006,950.006,800.006,860.006,860.00-0.58%40,416
Aug 12, 20257,070.007,070.006,880.006,900.006,900.00-1.99%51,048
Aug 11, 20257,040.007,120.007,000.007,040.007,040.00-0.85%53,742
Aug 8, 20257,150.007,190.007,100.007,100.007,100.00-0.42%33,349
Aug 7, 20257,140.007,190.007,100.007,130.007,130.00-0.14%27,353
Aug 6, 20257,060.007,220.007,000.007,140.007,140.001.13%50,759
Aug 5, 20257,170.007,170.007,030.007,060.007,060.00-28,138
Aug 4, 20257,000.007,150.006,920.007,060.007,060.000.57%59,028
Aug 1, 20257,170.007,180.006,990.007,020.007,020.00-2.90%77,007
Jul 31, 20257,270.007,300.007,180.007,230.007,230.00-60,722
Jul 30, 20257,360.007,380.007,220.007,230.007,230.00-0.82%59,404
Jul 29, 20257,250.007,390.007,140.007,290.007,290.000.14%44,073
Jul 28, 20257,500.007,500.007,210.007,280.007,280.00-0.27%53,835
Jul 25, 20257,320.007,440.007,300.007,300.007,300.00-52,817
Jul 24, 20257,470.007,530.007,240.007,300.007,300.00-1.22%63,593
Jul 23, 20257,460.007,480.007,240.007,390.007,390.00-1.20%63,001
Jul 22, 20257,690.007,690.007,400.007,480.007,480.00-1.58%68,074
Jul 21, 20257,720.007,740.007,560.007,600.007,600.001.20%58,237
Jul 18, 20257,580.007,590.007,130.007,510.007,510.00-0.27%69,007
Jul 17, 20257,590.007,590.007,430.007,530.007,530.00-49,834
Jul 16, 20257,730.007,730.007,500.007,530.007,530.00-2.08%78,811
Jul 15, 20257,760.007,940.007,660.007,690.007,690.00-1.54%79,929
Jul 14, 20257,840.008,080.007,600.007,810.007,810.00-0.51%167,456
Jul 11, 20257,960.007,960.007,740.007,850.007,850.00-0.25%104,423