Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,610.00
+240.00 (4.47%)
Apr 3, 2026, 3:30 PM KST
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,420.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 4.47% | 98,206 |
| Apr 2, 2026 | 5,630.00 | 5,670.00 | 5,330.00 | 5,370.00 | 5,370.00 | -4.62% | 125,032 |
| Apr 1, 2026 | 5,460.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,630.00 | 4.65% | 163,621 |
| Mar 31, 2026 | 5,420.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.92% | 43,924 |
| Mar 30, 2026 | 5,340.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,430.00 | -0.37% | 36,765 |
| Mar 27, 2026 | 5,420.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | -0.18% | 50,913 |
| Mar 26, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.80% | 51,065 |
| Mar 25, 2026 | 5,430.00 | 5,600.00 | 5,410.00 | 5,560.00 | 5,560.00 | 2.58% | 85,808 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.93% | 40,679 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.89% | 108,045 |
| Mar 20, 2026 | 5,330.00 | 5,600.00 | 5,330.00 | 5,530.00 | 5,530.00 | 3.75% | 182,328 |
| Mar 19, 2026 | 5,300.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.56% | 28,185 |
| Mar 18, 2026 | 5,350.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.19% | 44,333 |
| Mar 17, 2026 | 5,360.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.19% | 56,558 |
| Mar 16, 2026 | 5,390.00 | 5,440.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.93% | 65,266 |
| Mar 13, 2026 | 5,340.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,390.00 | -0.19% | 54,044 |
| Mar 12, 2026 | 5,260.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2.47% | 56,037 |
| Mar 11, 2026 | 5,240.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.96% | 78,769 |
| Mar 10, 2026 | 5,150.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3.37% | 48,435 |
| Mar 9, 2026 | 5,140.00 | 5,200.00 | 4,965.00 | 5,050.00 | 5,050.00 | -3.99% | 80,368 |
| Mar 6, 2026 | 5,190.00 | 5,260.00 | 5,050.00 | 5,260.00 | 5,260.00 | 0.57% | 57,424 |
| Mar 5, 2026 | 5,060.00 | 5,250.00 | 5,060.00 | 5,230.00 | 5,230.00 | 6.95% | 97,753 |
| Mar 4, 2026 | 5,440.00 | 5,440.00 | 4,880.00 | 4,890.00 | 4,890.00 | -10.77% | 250,321 |
| Mar 3, 2026 | 5,540.00 | 5,690.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.26% | 232,758 |
| Feb 27, 2026 | 5,630.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 127,149 |
| Feb 26, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,610.00 | -2.43% | 196,554 |
| Feb 25, 2026 | 5,770.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.35% | 142,856 |
| Feb 24, 2026 | 5,750.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 0.35% | 127,801 |
| Feb 23, 2026 | 5,550.00 | 5,780.00 | 5,550.00 | 5,750.00 | 5,750.00 | 5.12% | 315,847 |
| Feb 20, 2026 | 5,570.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.08% | 96,622 |
| Feb 19, 2026 | 5,500.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 146,731 |
| Feb 13, 2026 | 5,540.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 118,363 |
| Feb 12, 2026 | 5,690.00 | 5,720.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 250,926 |
| Feb 11, 2026 | 5,520.00 | 5,660.00 | 5,470.00 | 5,570.00 | 5,570.00 | 1.83% | 141,484 |
| Feb 10, 2026 | 5,460.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 0.37% | 102,247 |
| Feb 9, 2026 | 5,470.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 128,344 |
| Feb 6, 2026 | 5,560.00 | 5,570.00 | 5,210.00 | 5,480.00 | 5,480.00 | -1.26% | 191,976 |
| Feb 5, 2026 | 5,380.00 | 5,830.00 | 5,350.00 | 5,550.00 | 5,550.00 | 2.97% | 733,056 |
| Feb 4, 2026 | 5,310.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.37% | 122,578 |
| Feb 3, 2026 | 5,140.00 | 5,480.00 | 5,110.00 | 5,410.00 | 5,410.00 | 6.29% | 274,633 |
| Feb 2, 2026 | 5,210.00 | 5,240.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.68% | 88,431 |
| Jan 30, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.32% | 78,260 |
| Jan 29, 2026 | 5,310.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.38% | 82,300 |
| Jan 28, 2026 | 5,350.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 95,991 |
| Jan 27, 2026 | 5,320.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 64,418 |
| Jan 26, 2026 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 72,161 |
| Jan 23, 2026 | 5,310.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.33% | 73,220 |
| Jan 22, 2026 | 5,270.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.96% | 103,422 |
| Jan 21, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.14% | 77,002 |
| Jan 20, 2026 | 5,240.00 | 5,340.00 | 5,170.00 | 5,280.00 | 5,280.00 | - | 76,881 |