Haein Corporation (KRX:003010)
South Korea · Delayed Price · Currency is KRW 5,400.00
+20.00 (0.37%)
At close: Oct 2, 2025
Haein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,380.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.37% | 58,186 |
| 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 |
| 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 |