Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,370.00
-80.00 (-1.47%)
At close: Oct 31, 2025
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,290.00 | 5,380.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.13% | 155,672 |
| Nov 3, 2025 | 5,370.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 106,453 |
| 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% | 210,813 |
| 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% | 71,346 |
| 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% | 332,783 |
| 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% | 52,291 |
| 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% | 103,298 |
| 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% | 222,524 |
| 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 |
| Sep 10, 2025 | 5,450.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.18% | 66,860 |
| Sep 9, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,430.00 | 0.37% | 127,588 |
| Sep 8, 2025 | 5,380.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.56% | 51,653 |
| 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 |