Haitai Confectionery&Foods Co.,ltd. - 101530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7,200	6,970	6,970	7,200	6,870	47,514
December 03, 2025	7,080	7,150	7,150	7,300	7,070	90,807
December 02, 2025	6,890	7,080	7,080	7,100	6,850	92,762
December 01, 2025	6,770	6,890	6,890	6,910	6,720	112,293
November 28, 2025	6,640	6,770	6,770	6,800	6,610	76,018
November 27, 2025	6,510	6,640	6,640	6,650	6,440	91,530
November 26, 2025	6,380	6,510	6,510	6,570	6,380	78,757
November 25, 2025	6,260	6,380	6,380	6,420	6,260	38,269
November 24, 2025	6,390	6,250	6,250	6,520	6,240	44,354
November 21, 2025	6,380	6,390	6,390	6,400	6,320	24,109
November 20, 2025	6,270	6,410	6,410	6,480	6,220	60,182
November 19, 2025	6,350	6,330	6,330	6,360	6,160	21,916
November 18, 2025	6,380	6,220	6,220	6,380	6,190	39,834
November 17, 2025	6,400	6,380	6,380	6,400	6,280	26,120
November 14, 2025	6,330	6,400	6,400	6,490	6,330	23,243
November 13, 2025	6,500	6,450	6,450	6,550	6,440	23,664
November 12, 2025	6,360	6,500	6,500	6,520	6,110	64,716
November 11, 2025	6,370	6,360	6,360	6,480	6,320	32,910
November 10, 2025	6,300	6,430	6,430	6,470	6,290	35,000
November 07, 2025	6,290	6,300	6,300	6,370	6,170	30,426
November 06, 2025	6,240	6,290	6,290	6,350	6,150	34,529
November 05, 2025	6,280	6,180	6,180	6,280	6,010	73,267
November 04, 2025	6,250	6,280	6,280	6,290	6,190	37,589
November 03, 2025	6,290	6,270	6,270	6,350	6,250	34,406
October 31, 2025	6,360	6,320	6,320	6,410	6,290	41,808
October 30, 2025	6,420	6,350	6,350	6,450	6,320	56,902
October 29, 2025	6,550	6,460	6,460	6,550	6,420	30,249
October 28, 2025	6,480	6,500	6,500	6,560	6,430	21,540
October 27, 2025	6,460	6,490	6,490	6,520	6,440	27,242
October 24, 2025	6,570	6,460	6,460	6,570	6,450	22,454
October 23, 2025	6,480	6,510	6,510	6,570	6,420	16,221
October 22, 2025	6,510	6,480	6,480	6,510	6,410	22,764
October 21, 2025	6,480	6,520	6,520	6,540	6,420	21,523
October 20, 2025	6,470	6,480	6,480	6,500	6,420	25,409
October 17, 2025	6,500	6,460	6,460	6,540	6,430	27,518
October 16, 2025	6,520	6,490	6,490	6,650	6,480	45,802
October 15, 2025	6,500	6,520	6,520	6,630	6,500	43,156
October 14, 2025	6,490	6,510	6,510	6,600	6,480	27,015
October 13, 2025	6,420	6,530	6,530	6,560	6,400	28,203
October 10, 2025	6,700	6,560	6,560	6,730	6,510	48,168
October 02, 2025	6,680	6,700	6,700	6,750	6,630	27,442
October 01, 2025	6,640	6,640	6,640	6,740	6,570	52,270
September 30, 2025	6,690	6,640	6,640	6,710	6,580	24,821
September 29, 2025	6,620	6,690	6,690	6,750	6,600	26,067
September 26, 2025	6,580	6,620	6,620	6,630	6,550	28,658
September 25, 2025	6,700	6,620	6,620	6,730	6,600	27,836
September 24, 2025	6,790	6,700	6,700	6,820	6,670	38,870
September 23, 2025	6,850	6,790	6,790	6,860	6,730	28,262
September 22, 2025	6,850	6,800	6,800	6,920	6,750	45,715
September 19, 2025	6,950	6,850	6,850	6,960	6,850	33,122
September 18, 2025	6,920	6,950	6,950	6,990	6,810	46,864
September 17, 2025	6,770	6,870	6,870	6,950	6,770	45,241
September 16, 2025	6,850	6,770	6,770	6,880	6,770	25,460
September 15, 2025	6,870	6,800	6,800	6,920	6,750	45,155
September 12, 2025	6,900	6,870	6,870	6,970	6,750	116,607
September 11, 2025	6,790	6,810	6,810	6,870	6,730	34,101
September 10, 2025	6,700	6,790	6,790	6,800	6,700	35,776
September 09, 2025	6,630	6,690	6,690	6,710	6,630	29,483
September 08, 2025	6,720	6,670	6,670	6,750	6,660	24,997
September 05, 2025	6,610	6,720	6,720	6,730	6,610	24,623

Haitai Confectionery&Foods Co.,ltd. (101530.KS) KSC