Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,430.00
+20.00 (0.37%)
Last updated: Sep 9, 2025, 1:29 PM KST
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,450.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.55% | 104,925 |
| Sep 8, 2025 | 5,380.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.56% | 50,537 |
| Sep 5, 2025 | 5,350.00 | 5,380.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.94% | 29,810 |
| Sep 4, 2025 | 5,240.00 | 5,380.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.72% | 66,789 |
| Sep 3, 2025 | 5,310.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.32% | 77,949 |
| Sep 2, 2025 | 5,260.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.38% | 67,272 |
| Sep 1, 2025 | 5,360.00 | 5,440.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.75% | 85,882 |
| Aug 29, 2025 | 5,310.00 | 5,410.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.95% | 91,089 |
| Aug 28, 2025 | 5,310.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.56% | 37,513 |
| Aug 27, 2025 | 5,370.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.93% | 38,544 |
| Aug 26, 2025 | 5,350.00 | 5,410.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.37% | 75,283 |
| Aug 25, 2025 | 5,330.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.94% | 47,489 |
| Aug 22, 2025 | 5,310.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.57% | 45,590 |
| Aug 21, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 64,768 |
| Aug 20, 2025 | 5,330.00 | 5,370.00 | 5,180.00 | 5,300.00 | 5,300.00 | -0.56% | 112,092 |
| Aug 19, 2025 | 5,360.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,330.00 | - | 55,903 |
| Aug 18, 2025 | 5,330.00 | 5,390.00 | 5,210.00 | 5,330.00 | 5,330.00 | 0.38% | 62,486 |
| Aug 14, 2025 | 5,330.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.38% | 83,766 |
| Aug 13, 2025 | 5,360.00 | 5,390.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.19% | 57,625 |
| Aug 12, 2025 | 5,400.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.74% | 54,545 |
| Aug 11, 2025 | 5,470.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.92% | 111,596 |
| Aug 8, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 2.45% | 191,530 |
| Aug 7, 2025 | 5,310.00 | 5,360.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.76% | 47,735 |
| Aug 6, 2025 | 5,300.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.38% | 25,314 |
| Aug 5, 2025 | 5,300.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | - | 66,274 |
| Aug 4, 2025 | 5,260.00 | 5,380.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.38% | 43,144 |
| Aug 1, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,260.00 | 5,260.00 | -3.31% | 76,005 |
| Jul 31, 2025 | 5,350.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 3.23% | 159,398 |
| Jul 30, 2025 | 5,320.00 | 5,350.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.94% | 47,186 |
| Jul 29, 2025 | 5,250.00 | 5,360.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.72% | 62,122 |
| Jul 28, 2025 | 5,330.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.88% | 55,730 |
| Jul 25, 2025 | 5,150.00 | 5,430.00 | 5,110.00 | 5,330.00 | 5,330.00 | 3.70% | 153,467 |
| Jul 24, 2025 | 5,290.00 | 5,340.00 | 5,130.00 | 5,140.00 | 5,140.00 | -2.84% | 112,725 |
| Jul 23, 2025 | 5,300.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,290.00 | - | 49,724 |
| Jul 22, 2025 | 5,320.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.56% | 45,638 |
| Jul 21, 2025 | 5,310.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.95% | 39,759 |
| Jul 18, 2025 | 5,280.00 | 5,310.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.19% | 38,643 |
| Jul 17, 2025 | 5,260.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.38% | 48,956 |
| Jul 16, 2025 | 5,340.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.50% | 53,122 |
| Jul 15, 2025 | 5,330.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.19% | 68,618 |
| Jul 14, 2025 | 5,380.00 | 5,400.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.66% | 80,727 |
| Jul 11, 2025 | 5,420.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,420.00 | - | 217,751 |
| Jul 10, 2025 | 5,240.00 | 5,420.00 | 5,240.00 | 5,420.00 | 5,420.00 | 3.44% | 162,208 |
| Jul 9, 2025 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 69,443 |
| Jul 8, 2025 | 5,240.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 40,336 |
| Jul 7, 2025 | 5,210.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.77% | 42,029 |
| Jul 4, 2025 | 5,280.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.52% | 71,100 |
| Jul 3, 2025 | 5,230.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.96% | 58,313 |
| Jul 2, 2025 | 5,300.00 | 5,310.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 120,598 |
| Jul 1, 2025 | 5,300.00 | 5,390.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.94% | 180,441 |