Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,170.00
-110.00 (-2.08%)
At close: Nov 25, 2025
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5,250.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,310.00 | 2.71% | 78,306 |
| Nov 25, 2025 | 5,260.00 | 5,310.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.08% | 86,527 |
| Nov 24, 2025 | 5,190.00 | 5,380.00 | 5,100.00 | 5,280.00 | 5,280.00 | 2.92% | 239,628 |
| Nov 21, 2025 | 5,050.00 | 5,140.00 | 4,995.00 | 5,130.00 | 5,130.00 | 1.18% | 67,760 |
| Nov 20, 2025 | 4,955.00 | 5,120.00 | 4,955.00 | 5,070.00 | 5,070.00 | 2.63% | 62,218 |
| Nov 19, 2025 | 4,960.00 | 5,010.00 | 4,885.00 | 4,940.00 | 4,940.00 | -0.40% | 58,039 |
| Nov 18, 2025 | 5,060.00 | 5,100.00 | 4,935.00 | 4,960.00 | 4,960.00 | -2.75% | 70,830 |
| Nov 17, 2025 | 5,150.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.58% | 61,754 |
| Nov 14, 2025 | 5,130.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | -1.16% | 55,775 |
| Nov 13, 2025 | 5,150.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.97% | 38,981 |
| Nov 12, 2025 | 5,100.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 1.38% | 32,723 |
| Nov 11, 2025 | 5,140.00 | 5,170.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.98% | 54,633 |
| Nov 10, 2025 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 48,307 |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.37% | 92,473 |
| Nov 6, 2025 | 5,090.00 | 5,140.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.19% | 40,547 |
| Nov 5, 2025 | 5,210.00 | 5,210.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.63% | 111,981 |
| Nov 4, 2025 | 5,290.00 | 5,380.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.13% | 151,398 |
| Nov 3, 2025 | 5,370.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 106,369 |
| Oct 31, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.47% | 59,026 |
| Oct 30, 2025 | 5,510.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 82,516 |
| Oct 29, 2025 | 5,560.00 | 5,570.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.44% | 53,966 |
| Oct 28, 2025 | 5,560.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.54% | 67,089 |
| Oct 27, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.54% | 83,710 |
| Oct 24, 2025 | 5,570.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 63,416 |
| Oct 23, 2025 | 5,470.00 | 5,600.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.54% | 96,224 |
| Oct 22, 2025 | 5,450.00 | 5,520.00 | 5,350.00 | 5,510.00 | 5,510.00 | 1.47% | 61,636 |
| Oct 21, 2025 | 5,480.00 | 5,560.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.91% | 133,543 |
| Oct 20, 2025 | 5,440.00 | 5,600.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.92% | 97,994 |
| Oct 17, 2025 | 5,600.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.51% | 208,854 |
| Oct 16, 2025 | 5,550.00 | 5,600.00 | 5,450.00 | 5,570.00 | 5,570.00 | 0.72% | 229,833 |
| Oct 15, 2025 | 5,400.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.79% | 66,171 |
| Oct 14, 2025 | 5,520.00 | 5,560.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.54% | 155,421 |
| Oct 13, 2025 | 5,350.00 | 5,700.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.60% | 330,137 |
| Oct 10, 2025 | 5,450.00 | 5,450.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.37% | 58,100 |
| Oct 2, 2025 | 5,380.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.37% | 60,919 |
| Oct 1, 2025 | 5,430.00 | 5,450.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.92% | 51,923 |
| Sep 30, 2025 | 5,370.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1.12% | 50,401 |
| Sep 29, 2025 | 5,300.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.51% | 36,483 |
| Sep 26, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,290.00 | -1.67% | 68,126 |
| Sep 25, 2025 | 5,460.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,380.00 | -1.10% | 45,181 |
| Sep 24, 2025 | 5,390.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.30% | 86,888 |
| Sep 23, 2025 | 5,430.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.10% | 78,526 |
| Sep 22, 2025 | 5,510.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.45% | 101,581 |
| Sep 19, 2025 | 5,610.00 | 5,610.00 | 5,490.00 | 5,510.00 | 5,510.00 | -1.61% | 70,370 |
| Sep 18, 2025 | 5,660.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.06% | 118,912 |
| Sep 17, 2025 | 5,590.00 | 5,670.00 | 5,490.00 | 5,660.00 | 5,660.00 | 0.89% | 141,195 |
| Sep 16, 2025 | 5,640.00 | 5,830.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.18% | 219,191 |
| Sep 15, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.09% | 219,210 |
| Sep 12, 2025 | 6,090.00 | 6,240.00 | 5,640.00 | 5,740.00 | 5,740.00 | -1.88% | 1,019,132 |
| Sep 11, 2025 | 5,420.00 | 5,920.00 | 5,410.00 | 5,850.00 | 5,850.00 | 7.54% | 1,078,531 |