Skip to main content
Haitai Confectionery&Foods Co.,ltd. (KRX:101530)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,510.00
+10.00 (0.15%)
Apr 29, 2026, 3:30 PM KST

KRX:101530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,500.006,550.006,420.006,510.006,510.000.15%40,938
Apr 28, 20266,610.006,620.006,450.006,500.006,500.00-1.07%42,803
Apr 27, 20266,520.006,640.006,500.006,570.006,570.001.23%75,055
Apr 24, 20266,420.006,530.006,400.006,490.006,490.001.25%71,089
Apr 23, 20266,350.006,440.006,330.006,410.006,410.001.26%64,239
Apr 22, 20266,440.006,440.006,280.006,330.006,330.00-1.86%127,495
Apr 21, 20266,560.006,570.006,370.006,450.006,450.00-1.23%313,811
Apr 20, 20266,690.006,690.006,490.006,530.006,530.00-2.39%69,507
Apr 17, 20266,890.006,890.006,590.006,690.006,690.00-1.18%74,663
Apr 16, 20266,790.006,850.006,750.006,770.006,770.00-0.29%45,663
Apr 15, 20266,770.006,850.006,680.006,790.006,790.000.30%36,837
Apr 14, 20266,700.006,820.006,700.006,770.006,770.001.50%27,228
Apr 13, 20266,690.006,730.006,630.006,670.006,670.00-0.60%25,256
Apr 10, 20266,460.006,800.006,460.006,710.006,710.004.03%57,484
Apr 9, 20266,510.006,510.006,410.006,450.006,450.000.62%11,441
Apr 8, 20266,380.006,530.006,380.006,410.006,410.001.26%24,221
Apr 7, 20266,410.006,440.006,310.006,330.006,330.00-0.94%8,438
Apr 6, 20266,520.006,530.006,380.006,390.006,390.00-1.84%15,674
Apr 3, 20266,380.006,510.006,340.006,510.006,510.002.04%26,664
Apr 2, 20266,450.006,480.006,280.006,380.006,380.00-0.78%22,860
Apr 1, 20266,260.006,440.006,260.006,430.006,430.004.21%15,749
Mar 31, 20266,250.006,310.006,170.006,170.006,170.00-1.28%12,040
Mar 30, 20266,320.006,320.006,050.006,250.006,250.00-1.73%22,134
Mar 27, 20266,250.006,370.006,200.006,360.006,360.001.76%11,630
Mar 26, 20266,320.006,440.006,150.006,250.006,250.00-1.73%22,300
Mar 25, 20266,300.006,420.006,300.006,360.006,360.000.95%33,679
Mar 24, 20266,380.006,450.006,210.006,300.006,300.00-0.63%105,717
Mar 23, 20266,590.006,590.006,330.006,340.006,340.00-4.66%35,683
Mar 20, 20266,550.006,650.006,520.006,650.006,650.001.53%20,905
Mar 19, 20266,600.006,620.006,520.006,550.006,550.00-0.91%23,287
Mar 18, 20266,590.006,700.006,590.006,610.006,610.00-0.45%11,421
Mar 17, 20266,550.006,640.006,540.006,640.006,640.001.37%18,075
Mar 16, 20266,620.006,680.006,490.006,550.006,550.00-1.06%16,364
Mar 13, 20266,470.006,660.006,470.006,620.006,620.001.53%21,121
Mar 12, 20266,600.006,600.006,500.006,520.006,520.00-14,066
Mar 11, 20266,470.006,650.006,470.006,520.006,520.000.77%37,391
Mar 10, 20266,420.006,560.006,350.006,470.006,470.001.09%39,669
Mar 9, 20266,420.006,440.006,160.006,400.006,400.00-1.54%50,199
Mar 6, 20266,470.006,520.006,290.006,500.006,500.001.40%49,775
Mar 5, 20266,300.006,490.006,280.006,410.006,410.002.72%61,306
Mar 4, 20266,650.006,650.006,070.006,240.006,240.00-6.31%107,634
Mar 3, 20266,790.006,790.006,600.006,660.006,660.00-2.35%80,891
Feb 27, 20266,900.006,920.006,770.006,820.006,820.00-1.02%59,963
Feb 26, 20267,080.007,110.006,880.006,890.006,890.00-2.68%56,203
Feb 25, 20267,280.007,280.007,080.007,080.007,080.00-2.07%51,391
Feb 24, 20267,200.007,280.007,090.007,230.007,230.000.42%46,074
Feb 23, 20267,190.007,300.007,120.007,200.007,200.000.98%73,454
Feb 20, 20267,050.007,150.007,040.007,130.007,130.001.42%48,084
Feb 19, 20267,010.007,040.006,930.007,030.007,030.000.72%59,349
Feb 13, 20267,080.007,080.006,930.006,980.006,980.00-1.41%59,212
Feb 12, 20267,000.007,180.006,950.007,080.007,080.001.14%62,307
Feb 11, 20267,050.007,150.006,950.007,000.007,000.00-0.57%51,691
Feb 10, 20266,810.007,110.006,790.007,040.007,040.003.38%73,267
Feb 9, 20266,950.007,020.006,790.006,810.006,810.00-0.58%44,623
Feb 6, 20266,890.006,950.006,720.006,850.006,850.00-1.44%52,244
Feb 5, 20266,910.007,020.006,820.006,950.006,950.000.72%52,228
Feb 4, 20266,700.006,900.006,660.006,900.006,900.003.14%38,160
Feb 3, 20266,880.006,880.006,660.006,690.006,690.000.15%38,119
Feb 2, 20266,850.007,030.006,670.006,680.006,680.00-3.05%100,184
Jan 30, 20266,860.007,110.006,750.006,890.006,890.000.44%70,814
Jan 29, 20266,810.007,040.006,680.006,860.006,860.000.73%59,773
Jan 28, 20266,860.006,860.006,730.006,810.006,810.00-0.73%49,610
Jan 27, 20266,890.006,930.006,800.006,860.006,860.00-0.44%26,196
Jan 26, 20267,080.007,080.006,860.006,890.006,890.00-1.85%33,339
Jan 23, 20266,930.007,090.006,870.007,020.007,020.001.30%54,804
Jan 22, 20266,520.007,000.006,520.006,930.006,930.006.29%99,989
Jan 21, 20266,600.006,760.006,450.006,520.006,520.00-1.21%43,898
Jan 20, 20266,520.006,780.006,510.006,600.006,600.001.23%33,310
Jan 19, 20266,660.006,680.006,510.006,520.006,520.00-2.10%38,177
Jan 16, 20266,810.006,910.006,660.006,660.006,660.00-2.06%42,215
Jan 15, 20266,960.007,090.006,760.006,800.006,800.00-2.30%51,037
Jan 14, 20266,810.007,020.006,790.006,960.006,960.002.35%59,118
Jan 13, 20266,700.007,360.006,700.006,800.006,800.001.49%199,459
Jan 12, 20266,760.006,800.006,660.006,700.006,700.00-0.45%30,049
Jan 9, 20266,750.006,910.006,730.006,730.006,730.00-2.18%26,140
Jan 8, 20266,980.006,980.006,810.006,880.006,880.000.29%28,073
Jan 7, 20266,880.007,040.006,800.006,860.006,860.00-1.01%59,474
Jan 6, 20267,000.007,020.006,820.006,930.006,930.00-0.43%43,498
Jan 5, 20266,910.007,100.006,800.006,960.006,960.000.72%22,532
Jan 2, 20266,750.007,090.006,620.006,910.006,910.003.13%76,821
Dec 30, 20256,790.006,840.006,700.006,700.006,700.00-1.33%25,740
Dec 29, 20257,090.007,090.006,740.006,790.006,790.00-4.77%44,744
Dec 26, 20257,310.007,360.007,070.007,130.006,880.00-2.46%53,417
Dec 24, 20257,080.007,380.007,080.007,310.007,053.691.25%78,522
Dec 23, 20257,140.007,300.007,080.007,220.006,966.841.12%127,493
Dec 22, 20257,030.007,170.007,020.007,140.006,889.652.44%68,417
Dec 19, 20256,880.007,060.006,850.006,970.006,725.611.31%65,067
Dec 18, 20256,930.006,930.006,790.006,880.006,638.77-0.86%13,980
Dec 17, 20256,830.006,940.006,780.006,940.006,696.660.73%27,129
Dec 16, 20256,970.006,980.006,820.006,890.006,648.42-1.29%22,856
Dec 15, 20256,960.006,980.006,810.006,980.006,735.26-30,953
Dec 12, 20256,900.006,980.006,750.006,980.006,735.262.65%26,853
Dec 11, 20256,800.007,040.006,750.006,800.006,561.57-76,243
Dec 10, 20256,670.006,870.006,650.006,800.006,561.571.95%35,507
Dec 9, 20256,770.006,770.006,620.006,670.006,436.13-1.48%22,252
Dec 8, 20256,870.006,890.006,670.006,770.006,532.62-1.46%33,633
Dec 5, 20256,970.006,980.006,780.006,870.006,629.12-1.43%27,464
Dec 4, 20257,200.007,200.006,870.006,970.006,725.61-2.52%47,040
Dec 3, 20257,080.007,300.007,070.007,150.006,899.300.99%89,832
Dec 2, 20256,890.007,100.006,850.007,080.006,831.752.76%92,143